Internet of Energy Network(IOEN)Hoje
$0.001412
Internet of Energy Network Histórico de preços
(IOEN)Período de tempo: 2024-09-01 ~ 2025-09-02
2024-09-01
2025-09-02
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-01 | $0.001520 | $0.001521 | $0.001373 | $0.001404 | $22,783.30 |
2025-08-31 | $0.001458 | $0.001525 | $0.001458 | $0.001520 | $20,080.00 |
2025-08-30 | $0.001457 | $0.001461 | $0.001455 | $0.001458 | $16,585.04 |
2025-08-29 | $0.001506 | $0.001530 | $0.001456 | $0.001458 | $16,865.67 |
2025-08-28 | $0.001558 | $0.001558 | $0.001460 | $0.001507 | $17,571.72 |
2025-08-27 | $0.001573 | $0.001579 | $0.001554 | $0.001558 | $9,579.862 |
2025-08-26 | $0.001568 | $0.001615 | $0.001546 | $0.001573 | $19,261.44 |
2025-08-25 | -- | $0.001615 | $0.001529 | -- | -- |
2025-08-24 | $0.001584 | $0.001584 | $0.001512 | $0.001529 | $23,909.19 |
2025-08-23 | $0.001623 | $0.001615 | $0.001555 | $0.001584 | $22,033.39 |
2025-08-22 | $0.001691 | $0.001692 | $0.001592 | $0.001623 | $23,760.98 |
2025-08-21 | $0.001675 | $0.001694 | $0.001628 | $0.001690 | $22,380.45 |
2025-08-20 | $0.001681 | $0.001690 | $0.001645 | $0.001675 | $22,511.92 |
2025-08-19 | $0.001627 | $0.001703 | $0.001626 | $0.001681 | $22,168.53 |
2025-08-18 | $0.001636 | $0.001638 | $0.001589 | $0.001628 | $20,793.20 |
2025-08-17 | $0.001655 | $0.001670 | $0.001628 | $0.001636 | $15,917.05 |
2025-08-16 | $0.001634 | $0.001684 | $0.001624 | $0.001655 | $9,872.786 |
2025-08-15 | $0.001724 | $0.001710 | $0.001615 | $0.001634 | $8,948.353 |
2025-08-14 | $0.001703 | $0.001772 | $0.001698 | $0.001724 | $9,988.678 |
2025-08-13 | $0.001699 | $0.001778 | $0.001699 | $0.001703 | $13,314.19 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-02
Internet of Energy Network(IOEN)
