Ion(ION)今日
$65.31
1年前
$181.18
2年前
$405.88
3年前
$1,124.96
4年前
$2,499.93
Ion 価格履歴
(ION)期間: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-02 | -- | $68.72 | $62.92 | -- | -- |
2025-09-01 | $70.68784 | $71.12 | $67.97 | $68.69453 | $33.25365 |
2025-08-31 | $71.24929 | $72.49 | $69.85 | $70.81404 | $199.3074 |
2025-08-30 | -- | $72.23 | $69.26 | -- | -- |
2025-08-29 | $79.61678 | $81.17 | $69.34 | -- | -- |
2025-08-28 | $79.04131 | $80.5 | $78.12 | $79.61678 | $229.0985 |
2025-08-27 | $75.66114 | $79.72 | $75.85 | $79.24288 | $569.0363 |
2025-08-26 | $79.95664 | $79.66 | $75.06 | $75.56421 | $639.5168 |
2025-08-25 | -- | $85.25 | $78.69 | $79.95664 | $28.62409 |
2025-08-24 | -- | $86.64 | $80.2 | -- | -- |
2025-08-23 | $85.43635 | $88.74 | $85.29 | $85.40471 | $215.9748 |
2025-08-22 | -- | $86.26 | $79.02 | -- | -- |
2025-08-21 | -- | $85.37 | $82.32 | -- | -- |
2025-08-20 | $81.57881 | $82.77 | $79.71 | $81.92795 | $151.4174 |
2025-08-19 | $83.60408 | $84.94 | $81.03 | $81.39830 | $81.30531 |
2025-08-18 | $91.13524 | $90.47 | $82.04 | $83.63997 | $557.1998 |
2025-08-17 | -- | $93.27 | $88.49 | -- | -- |
2025-08-16 | -- | $89.92 | $86.49 | -- | -- |
2025-08-15 | $88.84351 | $92.2 | $85.8 | $86.36381 | $681.9784 |
2025-08-14 | $95.88428 | $96.5 | $87.3 | $88.84351 | $461.2318 |
* 範囲内で最も古いデータ（UTC時間）
** 範囲内の最新データ（UTC時間）
歴史のこの日に
2025-09-03
Ion(ION)
