ION

市值排名：No.2040

+ 加入自选

$0.005242
历史最低价

$8.1844
历史最高价

最近100天历史数据

#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值

1.
2021-07-22
0.020163
0.020211
0.018704
0.018905
14.2787
40.39万

2.
2021-07-21
0.020163
0.020163
0.020163
0.020163
14.9454
43.08万

3.
2021-07-20
0.019456
0.019456
0.018867
0.018867
20.2759
40.31万

4.
2021-07-19
0.018419
0.019786
0.018061
0.019456
40.3922
41.57万

5.
2021-07-18
0.019433
0.019433
0.018419
0.018419
20.2062
39.35万

6.
2021-07-17
0.018536
0.018536
0.018536
0
--
--

7.
2021-07-16
0.018536
0.018536
0.018536
0
--
--

8.
2021-07-15
0.018536
0.018536
0.018536
0
--
--

9.
2021-07-14
0.018536
0.018536
0.018536
0
--
--

10.
2021-07-13
0.020093
0.020093
0.018536
0.018536
1.683
39.6万

11.
2021-07-12
0.019875
0.02022
0.019875
0.020093
4.111
42.93万

12.
2021-07-11
0.019783
0.019875
0.019249
0.019875
0.0477
42.46万

13.
2021-07-10
0.016323
0.020346
0.016323
0.019783
67.5887
42.27万

14.
2021-07-09
0.015402
0.016323
0.015402
0.016323
4.1649
34.87万

15.
2021-07-08
0.0139
0.01989
0.013639
0.015402
8.5316
32.91万

16.
2021-07-07
0.015957
0.021185
0.01384
0.0139
19.9895
29.7万

17.
2021-07-06
0.017765
0.017765
0.01584
0.015957
13.7485
34.09万

18.
2021-07-05
0.015243
0.017765
0.015243
0.017765
12.1175
37.95万

19.
2021-07-04
0.015251
0.0154
0.015142
0.0154
0.0015
32.9万

20.
2021-07-03
0.015807
0.015807
0.013996
0.015251
4.5367
32.58万

21.
2021-07-02
0.018327
0.018327
0.014769
0.015807
12.8912
33.77万

22.
2021-07-01
0.015083
0.018425
0.01266
0.018327
415.51
39.15万

23.
2021-06-30
0.01779
0.019021
0.013611
0.015083
196.55
32.22万

24.
2021-06-29
0.017485
0.01779
0.017283
0.01779
15.431
38.01万

25.
2021-06-28
0.017485
0.017485
0.017485
0.017485
0.3497
37.36万

26.
2021-06-27
0.015092
0.015092
0.015092
0
--
--

27.
2021-06-25
0.014983
0.015304
0.014983
0
--
--

28.
2021-06-24
0.016777
0.016777
0.014564
0.014983
29.1477
32.01万

29.
2021-06-23
0.015879
0.018232
0.015879
0.016777
3.7964
35.84万

30.
2021-06-22
0.020742
0.020742
0.015879
0.015879
7.8455
33.92万

31.
2021-06-20
0.018936
0.019389
0.018936
0
--
--

32.
2021-06-19
0.017727
0.019211
0.017727
0.018936
188.62
40.46万

33.
2021-06-17
0.018001
0.019206
0.018001
0.019206
8.2303
41.03万

34.
2021-06-16
0.01879
0.018941
0.01879
0.018941
5.0692
40.47万

35.
2021-06-15
0.017262
0.01879
0.017262
0.01879
444.07
40.14万

36.
2021-06-14
0.017192
0.017192
0.017192
0
--
--

37.
2021-06-13
0.01728
0.01728
0.017192
0.017192
9.0361
36.73万

38.
2021-06-12
0.019375
0.019375
0.01728
0.01728
9.556
36.92万

39.
2021-06-10
0.016638
0.016638
0.016638
0
--
--

40.
2021-06-09
0.015556
0.016638
0.015098
0.016638
0.0103
35.55万

41.
2021-06-08
0.017088
0.018105
0.015491
0.015556
24.0226
33.23万

42.
2021-06-07
0.016435
0.020304
0.016435
0.017088
78.0182
36.51万

43.
2021-06-06
0.016422
0.016422
0.016422
0.016422
4.1055
35.08万

44.
2021-06-05
0.018007
0.018522
0.01638
0.016422
4.1055
35.08万

45.
2021-06-04
0.019765
0.021691
0.016866
0.018007
26.3236
38.47万

46.
2021-06-03
0.018532
0.019765
0.018532
0.019765
0.1264
42.23万

47.
2021-06-02
0.01825
0.018532
0.018046
0.018532
18.1506
39.59万

48.
2021-06-01
0.016913
0.020304
0.016913
0.01825
4.3232
38.99万

49.
2021-05-31
0.019715
0.019715
0.016913
0.016913
50.7474
36.13万

50.
2021-05-30
0.019432
0.020008
0.019325
0.019715
0.0165
42.12万

51.
2021-05-29
0.019912
0.02178
0.018133
0.019432
69.369
41.52万

52.
2021-05-28
0.018975
0.020991
0.018702
0.019912
0.008
42.54万

53.
2021-05-27
0.019933
0.025175
0.018975
0.018975
41.2643
40.54万

54.
2021-05-26
0.02295
0.025172
0.019933
0.019933
8.3097
42.59万

55.
2021-05-25
0.023932
0.024171
0.023152
0.02394
0.4068
51.15万

56.
2021-05-24
0.01682
0.023932
0.01682
0.023932
1.2099
51.13万

57.
2021-05-23
0.024365
0.024444
0.01682
0.01682
6.2651
35.93万

58.
2021-05-22
0.025306
0.025306
0.023512
0.024365
0.3167
52.05万

59.
2021-05-21
0.016631
0.028617
0.016631
0.025306
169.43
54.06万

60.
2021-05-20
0.023027
0.023027
0.016631
0.016631
16.631
35.53万

61.
2021-05-19
0.025963
0.025963
0.022887
0.023027
0.046
49.2万

62.
2021-05-18
0.024031
0.025963
0.02322
0.025963
0.4876
55.47万

63.
2021-05-17
0.026112
0.026112
0.02403
0.024031
0.084
51.34万

64.
2021-05-16
0.028697
0.028697
0.021528
0.026112
34.5504
55.79万

65.
2021-05-15
0.030817
0.031049
0.019296
0.028697
580.93
61.31万

66.
2021-05-14
0.030083
0.030817
0.029141
0.030817
11.5571
65.84万

67.
2021-05-13
0.038244
0.038244
0.02963
0.030083
63.0001
64.27万

68.
2021-05-12
0.031698
0.038244
0.031698
0.038244
0.2521
81.71万

69.
2021-05-11
0.039856
0.039856
0.031698
0.031698
72.184
67.72万

70.
2021-05-10
0.040229
0.041009
0.039856
0.039856
4.9372
85.15万

71.
2021-05-09
0.035379
0.040539
0.035221
0.040229
24.4979
85.95万

72.
2021-05-08
0.02737
0.042837
0.02737
0.035379
302.26
75.59万

73.
2021-05-07
0.026787
0.02737
0.026014
0.02737
43.7482
58.47万

74.
2021-05-05
0.025521
0.029289
0.025521
0.029289
30.6487
62.57万

75.
2021-05-04
0.025465
0.026255
0.021143
0.025521
102.68
54.52万

76.
2021-05-03
0.024995
0.028509
0.02262
0.025465
841.72
54.4万

77.
2021-05-02
0.028739
0.028837
0.023127
0.024995
288.77
53.4万

78.
2021-05-01
0.02337
0.029011
0.02337
0.028739
11.6276
61.4万

79.
2021-04-30
0.027096
0.027636
0.02236
0.02337
79.6796
49.93万

80.
2021-04-29
0.028597
0.028597
0.027096
0.027096
0.5413
57.89万

81.
2021-04-28
0.025649
0.028597
0.025507
0.028597
0.3943
61.1万

82.
2021-04-27
0.026188
0.026188
0.02557
0.025649
71.4227
54.8万

83.
2021-04-25
0.02754
0.02754
0.023356
0.025571
919.53
54.63万

84.
2021-04-24
0.026381
0.02754
0.026381
0.02754
257.05
58.84万

85.
2021-04-23
0.022834
0.030334
0.022834
0.026381
400.55
56.36万

86.
2021-04-22
0.029119
0.029119
0.022834
0.022834
433.7
48.78万

87.
2021-04-21
0.029069
0.030103
0.029069
0.029119
387.51
62.21万

88.
2021-04-20
0.02392
0.029164
0.02392
0.029069
1017.75
62.1万

89.
2021-04-19
0.028349
0.028349
0.028349
0
--
--

90.
2021-04-18
0.028349
0.028349
0.028349
0
--
--

91.
2021-04-17
0.028349
0.028349
0.028349
0.028349
35.4478
60.57万

92.
2021-04-16
0.035539
0.036789
0.035539
0
--
--

93.
2021-04-15
0.036821
0.036821
0.035539
0.035539
52.1227
75.93万

94.
2021-04-14
0.035349
0.036821
0.035349
0.036821
198.24
78.67万

95.
2021-04-13
0.036722
0.036722
0.035349
0.035349
638.15
75.52万

96.
2021-04-12
0.039798
0.040669
0.030364
0.036722
639.71
78.45万

97.
2021-04-11
0.045809
0.045809
0.039798
0.039798
380.38
85.03万

98.
2021-04-10
0.047725
0.047725
0.043786
0.045809
389.17
97.87万

99.
2021-04-09
0.049653
0.049653
0.047725
0.047725
1340.85
101.96万

100.
2021-04-08
0.043287
0.049653
0.043287
0.049653
1412.05
106.08万

免责声明：本网站及相关应用程序、论坛、博客等媒体账户以及其他平台提供的所有内容均来源于第三方平台。我们对于网站及其内容不作任何类型的保证，网站所有区块链相关数据与资料仅供用户学习及研究之用，不构成任何投资、法律等其他领域的建议和依据。您需谨慎使用相关数据及内容，并自行承担所带来的一切风险。强烈建议您独自对内容进行研究、审查、分析和验证。

币妈妈是一个专注区块链数据分析及讨论交流平台，为数字资产的安全贡献一份力量。

关于我们|用户协议|隐私政策|网站地图|免责声明|联系我们

Copyright © 2018-2021 bimama.com All rights reserved.

币妈妈公众号

币妈妈公众号

币妈妈公众号