Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| # | Bolsa | Pares | Preço | Volume | Preço x Volume | Volume (%) | Atualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.93E-6 | Upbit | 0 | /cdn/crypto/logos/exchanges/UPBT.png | BTC 0,00000000 | 1726444936 | ION/BTC | https://upbit.com/exchange?code=CRIX.UPBIT.BTC-ION | BTC | 1 | https://upbit.com/exchange?code=CRIX.UPBIT.BTC-ION | 0 | 3 horas atrás |
| Data | Preço | Var | Var % | Mín. | Máx. | Vol Méd. | |
|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 156 | 0.03998159 | 0.07276559 | 181.99773946 | 0.00419686 | 0.1218149 | 2210.05280295 | CX |
| 260 | 0.04792596 | 0.06482122 | 135.252835833 | 0.00366971 | 0.9101312 | 51345.8916863 | CX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1726444200 | 0.11414297 | -0.001692 | -1.46 | 0.11581814 | 0.11655107 | 0.1133924 | 0 |
| 1726357800 | 0.11583502 | -0.001098 | -0.94 | 0.11684594 | 0.11705083 | 0.11484764 | 0 |
| 1726271400 | 0.11693289 | 0.00464901 | 4.14 | 0.1122736 | 0.11707684 | 0.1112853 | 0 |
| 1726185000 | 0.11228388 | 0.00156102 | 1.41 | 0.11076933 | 0.11301412 | 0.11072747 | 0 |
| 1726098600 | 0.11072286 | -0.000462 | -0.42 | 0.11123057 | 0.11193899 | 0.10722585 | 0 |
| 1726012200 | 0.11118535 | 0.00093881 | 0.85 | 0.10992716 | 0.11200596 | 0.10890764 | 0 |
| 1725925800 | 0.11024654 | 0.00415867 | 3.92 | 0.11915082 | 0.11915082 | 0.10564015 | 0 |
| 1725839400 | 0.10608787 | 0.00167945 | 1.61 | 0.10455773 | 0.10675976 | 0.10351952 | 0 |
| 1725753000 | 0.10440842 | 0.0004239 | 0.41 | 0.10419301 | 0.105809 | 0.10372491 | 0 |
| 1725666600 | 0.10398452 | -0.004389 | -4.05 | 0.10840856 | 0.10988283 | 0.10140447 | 0 |
| 1725580200 | 0.10837337 | -0.003352 | -3.00 | 0.1119502 | 0.11239565 | 0.10764686 | 0 |
| 1725493800 | 0.11172538 | 0.00044479 | 0.40 | 0.11081809 | 0.1129119 | 0.10772634 | 0 |
| 1725407400 | 0.11128059 | -0.002906 | -2.54 | 0.11412701 | 0.1153878 | 0.11111322 | 0 |
| 1725321000 | 0.11418652 | 0.00367621 | 3.33 | 0.11915082 | 0.11915082 | 0.11077846 | 0 |
| 1725234600 | 0.11051031 | -0.003272 | -2.88 | 0.1137876 | 0.1139449 | 0.11048348 | 0 |
| 1725148200 | 0.1137822 | -0.000275 | -0.24 | 0.11407544 | 0.11454131 | 0.11341824 | 0 |
| 1725061800 | 0.11405769 | -0.000536 | -0.47 | 0.11444384 | 0.11557025 | 0.11176933 | 0 |
| 1724975400 | 0.11459384 | 0.00036699 | 0.32 | 0.1139229 | 0.11806497 | 0.11363517 | 0 |
| 1724889000 | 0.11422685 | -0.000917 | -0.80 | 0.11482839 | 0.11618706 | 0.11179231 | 0 |
| 1724802600 | 0.11514401 | -0.006263 | -5.16 | 0.1213489 | 0.12196716 | 0.11198919 | 0 |
| 1724716200 | 0.12140715 | -0.002646 | -2.13 | 0.12421252 | 0.12438377 | 0.12140715 | 0 |
| 1724629800 | 0.12405295 | 0.00052373 | 0.42 | 0.12390148 | 0.12545001 | 0.12321542 | 0 |
| 1724543400 | 0.12352922 | -3.4E-5 | -0.03 | 0.12372504 | 0.12448623 | 0.12287678 | 0 |
| 1724457000 | 0.12356356 | 0.00701893 | 6.02 | 0.11654218 | 0.12510105 | 0.11654218 | 0 |
| 1724370600 | 0.11654463 | -0.001533 | -1.30 | 0.11915082 | 0.11915082 | 0.11550818 | 0 |
| 1724284200 | 0.1180774 | 0.00399024 | 3.50 | 0.11388445 | 0.11847691 | 0.11366088 | 0 |
| 1724197800 | 0.11408716 | -0.000537 | -0.47 | 0.11463974 | 0.11837 | 0.11311488 | 0 |
| 1724111400 | 0.11462428 | 0.00118402 | 1.04 | 0.11915082 | 0.11915082 | 0.11183964 | 0 |
| 1724025000 | 0.11344026 | -0.001263 | -1.10 | 0.1148145 | 0.11621222 | 0.11344026 | 0 |
| 1723938600 | 0.11470352 | 0.00097513 | 0.86 | 0.11363488 | 0.11515059 | 0.11356662 | 0 |
| 1723852200 | 0.11372839 | 0.0025691 | 2.31 | 0.11109363 | 0.11546761 | 0.11033742 | 0 |
| 1723765800 | 0.11115929 | -0.00242 | -2.13 | 0.11341604 | 0.11549204 | 0.1086319 | 0 |
| 1723679400 | 0.11357974 | -0.003235 | -2.77 | 0.11680871 | 0.1192115 | 0.11288174 | 0 |
| 1723593000 | 0.116815 | 0.00217387 | 1.90 | 0.11455597 | 0.11880246 | 0.11288116 | 0 |
| 1723506600 | 0.11464113 | 0.00109584 | 0.97 | 0.11915082 | 0.11915082 | 0.11168522 | 0 |
| 1723420200 | 0.11354529 | -0.003922 | -3.34 | 0.11793977 | 0.11915001 | 0.11260291 | 0 |
| 1723333800 | 0.11746723 | 0.00033934 | 0.29 | 0.11749591 | 0.11866697 | 0.11637813 | 0 |
| 1723247400 | 0.11712789 | -0.002118 | -1.78 | 0.11915082 | 0.11915082 | 0.11505577 | 0 |
| 1723161000 | 0.11924589 | 0.01281782 | 12.04 | 0.10620954 | 0.12091938 | 0.10580412 | 0 |
| 1723074600 | 0.10642807 | -0.001628 | -1.51 | 0.10817277 | 0.11133768 | 0.10535215 | 0 |
| 1722988200 | 0.10805604 | 0.00331913 | 3.17 | 0.10420616 | 0.1101384 | 0.10420616 | 0 |
| 1722901800 | 0.10473691 | -0.007604 | -6.77 | 0.12479746 | 0.12524621 | 0.09586697 | 0 |
| 1722815400 | 0.11234109 | -0.004911 | -4.19 | 0.11709117 | 0.1178731 | 0.11063271 | 0 |
| 1722729000 | 0.1172522 | -0.001329 | -1.12 | 0.11854364 | 0.11994938 | 0.115607 | 0 |
| 1722642600 | 0.11858085 | -0.007334 | -5.82 | 0.12627013 | 0.12645753 | 0.11809233 | 0 |
| 1722556200 | 0.12591468 | 0.00103527 | 0.83 | 0.12479746 | 0.12656415 | 0.12022469 | 0 |
| 1722469800 | 0.12487941 | -0.00295 | -2.31 | 0.12770831 | 0.12895964 | 0.12453108 | 0 |
| 1722383400 | 0.12782984 | -0.001138 | -0.88 | 0.12897043 | 0.12926784 | 0.12603627 | 0 |
| 1722297000 | 0.12896784 | -0.0027 | -2.05 | 0.12697224 | 0.1351 | 0.12697224 | 0 |
| 1722210600 | 0.13166811 | 0.00026028 | 0.20 | 0.13085884 | 0.13178414 | 0.12952741 | 0 |
| 1722124200 | 0.13140783 | 0.00034372 | 0.26 | 0.13107205 | 0.13391615 | 0.12872233 | 0 |
| 1722037800 | 0.13106411 | 0.00417598 | 3.29 | 0.12697224 | 0.1316336 | 0.12697224 | 0 |
| 1721951400 | 0.12688813 | 0.0007041 | 0.56 | 0.12621433 | 0.12756477 | 0.12254342 | 0 |
| 1721865000 | 0.12618403 | -0.0011 | -0.86 | 0.12731283 | 0.12948534 | 0.12580432 | 0 |
| 1721778600 | 0.12728434 | -0.003149 | -2.41 | 0.13047662 | 0.13072887 | 0.12633996 | 0 |
| 1721692200 | 0.13043326 | -0.000637 | -0.49 | 0.1098516 | 0.1318234 | 0.10364704 | 0 |
| 1721605800 | 0.1310706 | 0.00135992 | 1.05 | 0.12955829 | 0.13180931 | 0.12719367 | 0 |
| 1721519400 | 0.12971068 | 0.00085323 | 0.66 | 0.12881825 | 0.1305093 | 0.12801998 | 0 |
| 1721433000 | 0.12885745 | 0.00541736 | 4.39 | 0.12345816 | 0.13017284 | 0.12216865 | 0 |
| 1721346600 | 0.12344009 | -0.000407 | -0.33 | 0.12368383 | 0.12565189 | 0.12203391 | 0 |
| 1721260200 | 0.12384703 | -0.001955 | -1.55 | 0.12562452 | 0.12756925 | 0.12333979 | 0 |
| 1721173800 | 0.12580193 | 0.0008386 | 0.67 | 0.12516368 | 0.1261541 | 0.12062239 | 0 |
| 1721087400 | 0.12496333 | 0.00711057 | 6.03 | 0.1098516 | 0.12514608 | 0.10364704 | 0 |
| 1721001000 | 0.11785276 | 0.00354103 | 3.10 | 0.11432198 | 0.11848764 | 0.11432198 | 0 |
| 1720914600 | 0.11431173 | 0.00259037 | 2.32 | 0.11172868 | 0.11540365 | 0.11153128 | 0 |
| 1720828200 | 0.11172136 | 0.00101969 | 0.92 | 0.11068457 | 0.11297415 | 0.10919297 | 0 |
| 1720741800 | 0.11070167 | -0.000766 | -0.69 | 0.11120555 | 0.11453364 | 0.11021816 | 0 |
| 1720655400 | 0.11146786 | -0.000549 | -0.49 | 0.11182068 | 0.11464329 | 0.11034302 | 0 |
| 1720569000 | 0.11201662 | 0.00267558 | 2.45 | 0.10944223 | 0.11240032 | 0.10864672 | 0 |
| 1720482600 | 0.10934104 | 0.00153601 | 1.42 | 0.1098516 | 0.11215807 | 0.10364704 | 0 |
| 1720396200 | 0.10780503 | -0.004446 | -3.96 | 0.11222465 | 0.11267509 | 0.10776261 | 0 |
| 1720309800 | 0.11225053 | 0.00283978 | 2.60 | 0.10918417 | 0.11286638 | 0.10817651 | 0 |
| 1720223400 | 0.10941075 | -0.001038 | -0.94 | 0.1098516 | 0.11085588 | 0.10364704 | 0 |
| 1720137000 | 0.11044903 | -0.005751 | -4.95 | 0.11611377 | 0.1165663 | 0.10954095 | 0 |
| 1720050600 | 0.11619962 | -0.003479 | -2.91 | 0.11979751 | 0.12002909 | 0.11454528 | 0 |
| 1719964200 | 0.11967818 | -0.001534 | -1.27 | 0.12134875 | 0.12197752 | 0.11914868 | 0 |
| 1719877800 | 0.12121206 | 0.00015289 | 0.13 | 0.12831786 | 0.12839809 | 0.1205801 | 0 |
| 1719791400 | 0.12105917 | 0.00362952 | 3.09 | 0.1175199 | 0.12143411 | 0.11704975 | 0 |
| 1719705000 | 0.11742965 | 0.00099293 | 0.85 | 0.116402 | 0.11794718 | 0.11637133 | 0 |
| 1719618600 | 0.11643672 | -0.00235 | -1.98 | 0.1189087 | 0.1199307 | 0.11568678 | 0 |
| 1719532200 | 0.11878659 | 0.00148075 | 1.26 | 0.1173687 | 0.1201842 | 0.11688207 | 0 |
| 1719445800 | 0.11730584 | -0.001885 | -1.58 | 0.12831786 | 0.12839809 | 0.11712506 | 0 |
| 1719359400 | 0.11919048 | 0.00279514 | 2.40 | 0.11630679 | 0.12042788 | 0.11625021 | 0 |
| 1719273000 | 0.11639534 | -0.005837 | -4.78 | 0.12189638 | 0.12217874 | 0.113035 | 0 |
| 1719186600 | 0.12223276 | -0.001738 | -1.40 | 0.12399286 | 0.1244617 | 0.12207493 | 0 |
| 1719100200 | 0.12397034 | 0.00035112 | 0.28 | 0.12379919 | 0.12444782 | 0.12335645 | 0 |
| 1719013800 | 0.12361922 | -0.0016 | -1.28 | 0.12522139 | 0.12542753 | 0.12230355 | 0 |
| 1718927400 | 0.12521899 | 6.6E-5 | 0.05 | 0.12538688 | 0.12823261 | 0.12453326 | 0 |
| 1718841000 | 0.12515249 | -0.000371 | -0.30 | 0.1257178 | 0.12680017 | 0.12487929 | 0 |
| 1718754600 | 0.12552353 | -0.002668 | -2.08 | 0.12831786 | 0.12839809 | 0.12357836 | 0 |
| 1718668200 | 0.12819162 | -0.000422 | -0.33 | 0.12736924 | 0.12981618 | 0.12571581 | 0 |
| 1718581800 | 0.12861344 | 0.00088415 | 0.69 | 0.1277205 | 0.12912942 | 0.1273803 | 0 |
| 1718495400 | 0.12772929 | 0.00030371 | 0.24 | 0.12736924 | 0.12814814 | 0.12704962 | 0 |
|
ION/BTC 0,00000193 BTC
+0,00%
|
ION/EUR 0,101732 €
-1,26%
|
|
ION/USD $ 0,112747
-1,28%
|
ION/GBP £ 0,085770
-1,34%
|
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
Top Criptomoedas
DeFi
Tokens
Todas as Moedas
Novas Criptomoedas
Rompimentos de Volume Médio
Ranking de Criptomoedas
Alerta de Rompimentos
Conversor de Criptomoeda
Algoritmos
Plataformas
Guias
