Charged Particles(IONX)Hôm nay
$0.001680
1 năm trước
$0.005560
2 năm trước
$0.020096
3 năm trước
$0.040003
4 năm trước
$1.1
Charged Particles Lịch sử Giá
(IONX)Khoảng thời gian: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Ngày giao dịch | Giá mở* | Giá cao nhất | Giá thấp nhất | Giá đóng cửa** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.001557 | $0.001714 | $0.001483 | $0.001695 | $17,669.78 |
2025-09-05 | $0.001599 | $0.001598 | $0.001531 | $0.001556 | $17,789.22 |
2025-09-04 | $0.001621 | $0.001691 | $0.001580 | $0.001600 | $18,227.82 |
2025-09-03 | $0.001593 | $0.001694 | $0.001553 | $0.001621 | $17,413.58 |
2025-09-02 | $0.001575 | $0.001597 | $0.001574 | $0.001593 | $16,218.90 |
2025-09-01 | $0.001538 | $0.001599 | $0.001535 | $0.001576 | $17,575.51 |
2025-08-31 | $0.001620 | $0.001622 | $0.001439 | $0.001489 | $14,597.08 |
2025-08-30 | $0.001631 | $0.001633 | $0.001559 | $0.001620 | $16,076.09 |
2025-08-29 | $0.001603 | $0.001637 | $0.001585 | $0.001631 | $16,033.27 |
2025-08-28 | $0.001656 | $0.001704 | $0.001589 | $0.001603 | $17,000.04 |
2025-08-27 | $0.001619 | $0.001709 | $0.001617 | $0.001656 | $18,226.91 |
2025-08-26 | $0.001635 | $0.001648 | $0.001613 | $0.001619 | $17,804.14 |
2025-08-25 | $0.001683 | $0.001684 | $0.001635 | $0.001635 | $20,272.11 |
2025-08-24 | $0.001683 | $0.001684 | $0.001681 | $0.001682 | $20,220.83 |
2025-08-23 | $0.001613 | $0.001685 | $0.001613 | $0.001683 | $22,044.99 |
2025-08-22 | $0.001607 | $0.001634 | $0.001568 | $0.001612 | $21,926.86 |
2025-08-21 | $0.001555 | $0.001621 | $0.001553 | $0.001607 | $21,776.31 |
2025-08-20 | $0.001572 | $0.001667 | $0.001547 | $0.001556 | $20,628.81 |
2025-08-19 | $0.001759 | $0.001771 | $0.001570 | $0.001572 | $21,974.20 |
2025-08-18 | $0.001667 | $0.001845 | $0.001525 | $0.001755 | $22,792.99 |
* Dữ liệu sớm nhất trong phạm vi (giờ UTC)
** Dữ liệu mới nhất trong phạm vi (giờ UTC)
Vào ngày này trong lịch sử
2025-09-07
Charged Particles(IONX)
