CoinXview PortföljApp
SV
Mynt: 1 264Börser: 22Börsvärde: $2,68T +1,36%Volym 24h: $21,20BDominans: BTC 58,4% ETH 10,5%ETH-gas: 0,04 gweiRädsla & girighet: 61/100

Prishistorik för Ice Open Network (ION)

Daglig öppning, högsta, lägsta, stängning och volym (UTC), från börsen med mest ION-volym. Visar de senaste 365 dagarna.

Månadsavkastning ION

ÅrjanfebmaraprMajjunjulaugsepOktnovdecHela året
2026——————————-5,1%—-5%

Förändring från den första dagens öppningskurs till den sista dagens stängningskurs varje månad (UTC); innevarande månad visar hittills (streckad kontur). ”Hela året” ackumulerar månaderna med data. Historisk avkastning garanterar inte framtida resultat.

Ladda ned fullständig historik (CSV, öppnas i Excel)

DatumÖppningHögstaLägstaStängningVolymFörändring
2026-11-03$0,00005910$0,00005960$0,00005900 $0,00005910$577,77+0.00%
2026-11-02$0,00006150$0,00006220$0,00005900 $0,00005950$8,06K-3.25%
2026-11-01$0,00006230$0,00006430$0,00006030 $0,00006180$3,64K-0.80%
2026-10-31$0,00006490$0,00006590$0,00006020 $0,00006270$4,40K-3.39%
2026-10-30$0,00006640$0,00006640$0,00006120 $0,00006570$2,94K-1.05%
2026-10-29$0,00006600$0,00006800$0,00006600 $0,00006640$2,00K+0.61%
2026-10-28$0,00006620$0,00006700$0,00006540 $0,00006620$1,08K+0.00%
2026-10-27$0,00006656$0,00006712$0,00006640 $0,00006705$807,55+0.74%
2026-10-20$0,00006901$0,00006964$0,00006817 $0,00006964$1,28K+0.91%
2026-10-19$0,00007222$0,00007318$0,00006782 $0,00006901$16,65K-4.44%
2026-10-18$0,00007286$0,00007318$0,00007100 $0,00007222$2,25K-0.88%
2026-10-17$0,00007342$0,00007350$0,00007198 $0,00007286$2,50K-0.76%
2026-10-16$0,00007374$0,00007542$0,00007231 $0,00007342$3,01K-0.43%
2026-10-15$0,00007140$0,00007410$0,00007090 $0,00007380$2,98K+3.36%
2026-10-14$0,00007270$0,00007430$0,00006880 $0,00007140$4,73K-1.79%
2026-10-13$0,00007350$0,00008270$0,00006970 $0,00007270$2,12K-1.09%
2026-10-12$0,00007260$0,00008360$0,00007250 $0,00007350$606,33+1.24%
2026-10-11$0,00007630$0,00007700$0,00007200 $0,00007280$745,81-4.59%
2026-10-10$0,00007360$0,00008100$0,00007140 $0,00007610$6,89K+3.40%
2026-10-09$0,00007020$0,00008000$0,00006870 $0,00007360$3,62K+4.84%
2026-10-08$0,00007530$0,00007530$0,00006990 $0,00006990$2,48K-7.17%
2026-10-07$0,00007880$0,00007880$0,00007510 $0,00007510$1,46K-4.70%
2026-10-06$0,00007780$0,00008030$0,00007740 $0,00007880$3,22K+1.29%
2026-10-05$0,00007940$0,00008070$0,00007670 $0,00007780$4,28K-2.02%
2026-10-04$0,00007530$0,00007990$0,00007480 $0,00007980$2,12K+5.98%
2026-10-03$0,00007710$0,00007750$0,00007520 $0,00007560$1,63K-1.95%
2026-10-02$0,00007910$0,00008060$0,00007610 $0,00007680$5,03K-2.91%
2026-10-01$0,00008350$0,00008430$0,00007570 $0,00007950$10,21K-4.79%
2026-09-30$0,00008850$0,00008930$0,00008290 $0,00008350$4,50K-5.65%
2026-09-29$0,00008880$0,00008880$0,00008760 $0,00008880$995,51+0.00%
2026-09-28$0,00009280$0,00009280$0,00008880 $0,00008880$4,69K-4.31%
2026-09-27$0,00009650$0,00009650$0,00009060 $0,00009320$5,81K-3.42%
2026-09-26$0,00009890$0,00009890$0,00009680 $0,00009690$1,26K-2.02%
2026-09-25$0,00009910$0,00009940$0,00009730 $0,00009890$3,00K-0.20%
2026-09-24$0,00009550$0,0001003$0,00009520 $0,00009910$7,70K+3.77%
2026-09-23$0,0001006$0,0001009$0,00009550 $0,00009550$3,08K-5.07%
2026-09-22$0,00009930$0,0001011$0,00009850 $0,0001006$4,05K+1.31%
2026-09-21$0,00009020$0,0001030$0,00009020 $0,00009960$12,50K+10.42%
2026-09-20$0,00009300$0,00009350$0,00009020 $0,00009060$2,81K-2.58%
2026-09-19$0,00009520$0,00009540$0,00009300 $0,00009300$1,41K-2.31%
2026-09-18$0,00009660$0,00009700$0,00009510 $0,00009520$974,85-1.45%
2026-09-17$0,00009780$0,00009790$0,00009450 $0,00009700$3,99K-0.82%
2026-09-16$0,0001001$0,0001005$0,00009750 $0,00009760$2,77K-2.50%
2026-09-15$0,00009790$0,0001036$0,00009790 $0,0001000$4,94K+2.15%
2026-09-14$0,00009340$0,00009840$0,00009290 $0,00009800$2,72K+4.93%
2026-09-13$0,00009360$0,00009410$0,00009320 $0,00009350$291,52-0.11%
2026-09-12$0,00009340$0,00009390$0,00009310 $0,00009360$424,43+0.21%
2026-09-11$0,00009060$0,00009370$0,00009060 $0,00009350$1,66K+3.20%
2026-09-10$0,00009350$0,00009350$0,00009140 $0,00009230$1,57K-1.28%
2026-09-09$0,00009500$0,00009560$0,00009400 $0,00009400$2,26K-1.05%
2026-09-08$0,00009470$0,00009560$0,00009450 $0,00009530$1,14K+0.63%
2026-09-07$0,00009310$0,00009500$0,00009190 $0,00009500$1,69K+2.04%
2026-09-06$0,00009460$0,00009540$0,00009280 $0,00009280$1,04K-1.90%
2026-09-05$0,00009070$0,00009480$0,00008990 $0,00009480$1,89K+4.52%
2026-09-04$0,00009250$0,00009500$0,00009070 $0,00009070$2,25K-1.95%
2026-09-03$0,00009480$0,00009570$0,00009200 $0,00009240$2,82K-2.53%
2026-09-02$0,00009620$0,00009700$0,00009450 $0,00009510$2,94K-1.14%
2026-09-01$0,00009760$0,00009820$0,00009620 $0,00009630$2,18K-1.33%
2026-08-31$0,0001032$0,0001032$0,00009760 $0,00009760$2,90K-5.43%
2026-08-30$0,0001041$0,0001044$0,0001032 $0,0001032$1,07K-0.86%
2026-08-29$0,0001050$0,0001057$0,0001038 $0,0001046$1,28K-0.38%
2026-08-28$0,0001053$0,0001062$0,0001050 $0,0001050$1,67K-0.28%
2026-08-27$0,0001049$0,0001054$0,0001030 $0,0001051$1,29K+0.19%
2026-08-26$0,0001076$0,0001076$0,0001026 $0,0001049$825,75-2.51%
2026-08-25$0,0001076$0,0001151$0,0001028 $0,0001072$4,32K-0.37%
2026-08-24$0,0001137$0,0001146$0,0001052 $0,0001076$3,57K-5.36%
2026-08-23$0,0001081$0,0001194$0,0001081 $0,0001137$3,41K+5.18%
2026-08-22$0,00009950$0,0001253$0,00009950 $0,0001086$12,41K+9.15%
2026-08-21$0,0001020$0,0001038$0,00009120 $0,00009950$5,41K-2.45%
2026-08-20$0,00009250$0,0001018$0,00009120 $0,0001018$4,59K+10.05%
2026-08-19$0,00009320$0,00009670$0,00008650 $0,00009310$4,97K-0.11%
2026-08-18$0,00009090$0,00009940$0,00008790 $0,00009330$7,00K+2.64%
2026-08-17$0,00008100$0,00009280$0,00008010 $0,00009050$3,82K+11.73%
2026-08-16$0,00008800$0,00008870$0,00008010 $0,00008170$1,89K-7.16%
2026-08-15$0,00009010$0,0001003$0,00008370 $0,00008800$9,46K-2.33%
2026-08-14$0,00009180$0,00009680$0,00008660 $0,00009030$4,79K-1.63%
2026-08-13$0,0001018$0,0001053$0,00008560 $0,00009200$17,67K-9.63%
2026-08-12$0,00008860$0,0001290$0,00008510 $0,0001018$32,11K+14.90%
2026-08-11$0,00008490$0,00009220$0,00007150 $0,00008870$16,33K+4.48%
2026-08-10$0,00007710$0,0001095$0,00007090 $0,00008540$74,53K+10.77%
2026-08-09$0,00005780$0,00008520$0,00005660 $0,00007700$8,99K+33.22%
2026-08-08$0,00005900$0,00006000$0,00005710 $0,00005810$155,57-1.53%
2026-08-07$0,00006080$0,00006200$0,00005880 $0,00005910$457,19-2.80%
2026-08-06$0,00005820$0,00006220$0,00005820 $0,00006100$591,66+4.81%
2026-08-05$0,00006170$0,00006320$0,00005650 $0,00005820$2,14K-5.67%
2026-08-04$0,00006810$0,00006810$0,00005950 $0,00006260$4,08K-8.08%
2026-08-03$0,00006620$0,00006980$0,00006540 $0,00006810$846,47+2.87%
2026-08-02$0,00006710$0,00006720$0,00006530 $0,00006710$307,59+0.00%
2026-08-01$0,00006900$0,00007010$0,00006690 $0,00006800$558,79-1.45%
2026-07-31$0,00007310$0,00007400$0,00006480 $0,00007000$2,04K-4.24%
2026-07-30$0,00006530$0,00007420$0,00006260 $0,00007260$1,33K+11.18%
2026-07-29$0,00006390$0,00006530$0,00005950 $0,00006510$1,39K+1.88%
2026-07-28$0,00006370$0,00007010$0,00006340 $0,00006440$2,46K+1.10%
2026-07-27$0,00006370$0,00006650$0,00006060 $0,00006330$899,27-0.63%
2026-07-26$0,00006700$0,00007020$0,00006100 $0,00006370$2,75K-4.93%
2026-07-25$0,00006910$0,00007210$0,00006220 $0,00006700$3,30K-3.04%
2026-07-24$0,00007390$0,00007400$0,00006530 $0,00006910$2,84K-6.50%
2026-07-23$0,00007700$0,00007980$0,00007200 $0,00007480$2,24K-2.86%
2026-07-22$0,00007690$0,00008000$0,00007500 $0,00007760$1,49K+0.91%
2026-07-21$0,00007790$0,00007920$0,00007150 $0,00007610$1,97K-2.31%
2026-07-20$0,00007970$0,00008100$0,00007210 $0,00007810$2,54K-2.01%
2026-07-19$0,00008100$0,00008210$0,00007610 $0,00007910$839,13-2.35%
2026-07-18$0,00008280$0,00008400$0,00007980 $0,00008000$1,35K-3.38%
2026-07-17$0,00008400$0,00008490$0,00007980 $0,00008250$1,21K-1.79%
2026-07-16$0,00008800$0,00009170$0,00008230 $0,00008410$1,27K-4.43%
2026-07-15$0,00008730$0,00008810$0,00008510 $0,00008690$936,76-0.46%
2026-07-14$0,00008510$0,00009510$0,00008480 $0,00008680$3,07K+2.00%
2026-07-13$0,00008900$0,00009250$0,00007980 $0,00008610$8,08K-3.26%
2026-07-12$0,00009280$0,00009380$0,00008810 $0,00008990$1,15K-3.13%
2026-07-11$0,00009350$0,00009890$0,00009080 $0,00009310$3,23K-0.43%
2026-07-10$0,00009330$0,00009510$0,00009190 $0,00009340$1,26K+0.11%
2026-07-09$0,00009590$0,00009900$0,00009080 $0,00009410$2,61K-1.88%
2026-07-08$0,00009590$0,00009680$0,00009140 $0,00009570$1,43K-0.21%
2026-07-07$0,0001000$0,0001001$0,00009280 $0,00009590$1,26K-4.10%
2026-07-06$0,00009980$0,00009980$0,00009650 $0,00009920$1,55K-0.60%
2026-07-05$0,00009720$0,00009900$0,00009340 $0,00009820$2,40K+1.03%
2026-07-04$0,00009790$0,0001011$0,00009580 $0,00009680$459,73-1.12%
2026-07-03$0,0001010$0,0001020$0,00009680 $0,00009980$764,50-1.19%
2026-07-02$0,00009810$0,0001041$0,00009680 $0,0001006$1,45K+2.55%
2026-07-01$0,00009600$0,00009980$0,00009460 $0,00009770$1,36K+1.77%
2026-06-30$0,00009430$0,0001007$0,00009430 $0,00009580$1,63K+1.59%
2026-06-29$0,00009340$0,00009810$0,00009180 $0,00009420$3,34K+0.86%
2026-06-28$0,00009260$0,00009830$0,00008960 $0,00009270$5,03K+0.11%
2026-06-27$0,00009380$0,0001007$0,00009140 $0,00009250$2,23K-1.39%
2026-06-26$0,00009170$0,00009860$0,00008800 $0,00009480$2,81K+3.38%
2026-06-25$0,00009460$0,0001005$0,00008720 $0,00009310$6,91K-1.59%
2026-06-24$0,0001075$0,0001075$0,00009000 $0,00009360$7,12K-12.93%
2026-06-23$0,0001046$0,0001150$0,00009570 $0,0001069$11,66K+2.20%
2026-06-22$0,0001138$0,0001173$0,0001038 $0,0001041$4,36K-8.52%
2026-06-21$0,0001171$0,0001182$0,0001103 $0,0001138$2,74K-2.82%
2026-06-20$0,0001185$0,0001207$0,0001134 $0,0001166$839,63-1.60%
2026-06-19$0,0001132$0,0001305$0,0001120 $0,0001177$4,87K+3.98%
2026-06-18$0,0001198$0,0001200$0,0001120 $0,0001160$3,12K-3.17%
2026-06-17$0,0001232$0,0001242$0,0001141 $0,0001191$1,95K-3.33%
2026-06-16$0,0001245$0,0001290$0,0001159 $0,0001230$6,06K-1.20%
2026-06-15$0,0001262$0,0001510$0,0001209 $0,0001236$7,86K-2.06%
2026-06-14$0,0001210$0,0001333$0,0001206 $0,0001282$6,52K+5.95%
2026-06-13$0,0001292$0,0001292$0,0001194 $0,0001211$3,28K-6.27%
2026-06-12$0,0001273$0,0001297$0,0001231 $0,0001270$1,06K-0.24%
2026-06-11$0,0001213$0,0001282$0,0001206 $0,0001281$811,41+5.61%
2026-06-10$0,0001299$0,0001299$0,0001212 $0,0001213$6,48K-6.62%
2026-06-09$0,0001294$0,0001332$0,0001274 $0,0001307$2,09K+1.00%
2026-06-08$0,0001283$0,0001411$0,0001265 $0,0001295$6,05K+0.94%
2026-06-07$0,0001258$0,0001334$0,0001251 $0,0001269$3,82K+0.87%
2026-06-06$0,0001221$0,0001287$0,0001200 $0,0001279$1,86K+4.75%
2026-06-05$0,0001336$0,0001384$0,0001185 $0,0001227$9,62K-8.16%
2026-06-04$0,0001390$0,0001457$0,0001266 $0,0001336$5,38K-3.88%
2026-06-03$0,0001454$0,0001543$0,0001320 $0,0001396$13,12K-3.99%
2026-06-02$0,0001706$0,0001794$0,0001368 $0,0001456$18,42K-14.65%
2026-06-01$0,0001946$0,0001946$0,0001655 $0,0001707$12,96K-12.28%
2026-05-31$0,0001647$0,0002119$0,0001535 $0,0001979$39,53K+20.16%
2026-05-30$0,0001230$0,0001897$0,0001227 $0,0001645$34,41K+33.74%
2026-05-29$0,0001334$0,0001354$0,0001188 $0,0001259$5,14K-5.62%
2026-05-28$0,0001377$0,0001381$0,0001266 $0,0001346$1,84K-2.25%
2026-05-27$0,0001365$0,0001524$0,0001269 $0,0001380$8,22K+1.10%
2026-05-26$0,0001391$0,0001409$0,0001330 $0,0001350$3,93K-2.95%
2026-05-25$0,0001402$0,0001428$0,0001346 $0,0001414$3,86K+0.86%
2026-05-24$0,0001430$0,0001435$0,0001360 $0,0001400$4,60K-2.10%
2026-05-23$0,0001397$0,0001453$0,0001381 $0,0001415$2,87K+1.29%
2026-05-22$0,0001455$0,0001530$0,0001351 $0,0001383$7,35K-4.95%
2026-05-21$0,0001395$0,0001480$0,0001388 $0,0001480$2,67K+6.09%
2026-05-20$0,0001410$0,0001427$0,0001345 $0,0001398$3,77K-0.85%
2026-05-19$0,0001401$0,0001485$0,0001350 $0,0001411$4,32K+0.71%
2026-05-18$0,0001456$0,0001469$0,0001340 $0,0001401$11,55K-3.78%
2026-05-17$0,0001457$0,0001585$0,0001449 $0,0001459$9,06K+0.14%
2026-05-16$0,0001511$0,0001529$0,0001437 $0,0001489$6,70K-1.46%
2026-05-15$0,0001503$0,0001543$0,0001448 $0,0001520$5,70K+1.13%
2026-05-14$0,0001500$0,0001550$0,0001440 $0,0001513$9,08K+0.87%
2026-05-13$0,0001600$0,0001600$0,0001460 $0,0001480$6,40K-7.50%
2026-05-12$0,0001650$0,0001660$0,0001460 $0,0001590$23,57K-3.64%
2026-05-11$0,0001680$0,0001720$0,0001600 $0,0001670$7,41K-0.60%
2026-05-10$0,0001640$0,0001710$0,0001640 $0,0001690$6,36K+3.05%
2026-05-09$0,0001640$0,0001740$0,0001610 $0,0001640$8,22K+0.00%
2026-05-08$0,0001650$0,0001670$0,0001570 $0,0001640$7,55K-0.61%
2026-05-07$0,0001820$0,0001820$0,0001540 $0,0001650$19,98K-9.34%
2026-05-06$0,0001740$0,0001840$0,0001710 $0,0001820$22,86K+4.60%
2026-05-05$0,0001570$0,0001770$0,0001540 $0,0001730$14,41K+10.19%
2026-05-04$0,0001580$0,0001640$0,0001510 $0,0001580$10,87K+0.00%
2026-05-03$0,0001490$0,0001590$0,0001460 $0,0001580$7,20K+6.04%
2026-05-02$0,0001560$0,0001590$0,0001470 $0,0001470$7,46K-5.77%
2026-05-01$0,0001470$0,0001590$0,0001470 $0,0001560$5,82K+6.12%
2026-04-30$0,0001510$0,0001590$0,0001460 $0,0001470$9,14K-2.65%
2026-04-29$0,0001500$0,0001570$0,0001460 $0,0001510$14,60K+0.67%
2026-04-28$0,0001610$0,0001630$0,0001370 $0,0001500$14,36K-6.83%
2026-04-27$0,0001480$0,0001780$0,0001460 $0,0001610$16,93K+8.78%
2026-04-26$0,0001720$0,0001780$0,0001350 $0,0001480$49,81K-13.95%
2026-04-25$0,0001860$0,0001890$0,0001610 $0,0001690$22,80K-9.14%
2026-04-24$0,0002050$0,0002050$0,0001760 $0,0001860$32,68K-9.27%
2026-04-23$0,0001740$0,0002160$0,0001740 $0,0002050$66,03K+17.82%
2026-04-22$0,0001740$0,0001760$0,0001640 $0,0001760$40,68K+1.15%
2026-04-21$0,0001520$0,0001760$0,0001520 $0,0001750$45,28K+15.13%
2026-04-20$0,0001380$0,0001840$0,0001350 $0,0001530$72,08K+10.87%
2026-04-19$0,0001570$0,0001580$0,0001290 $0,0001380$51,15K-12.10%
2026-04-18$0,0001650$0,0001700$0,0001560 $0,0001560$60,06K-5.45%
2026-04-17$0,0001710$0,0001850$0,0001600 $0,0001650$95,29K-3.51%
2026-04-16$0,0001730$0,0001910$0,0001560 $0,0001710$158,96K-1.16%
2026-04-15$0,0002120$0,0002450$0,0001540 $0,0001730$205,36K-18.40%
2026-04-14$0,0002750$0,0003040$0,0001880 $0,0002110$237,53K-23.27%
2026-04-13$0,0001940$0,0003360$0,0001660 $0,0002750$616,84K+41.75%
2026-04-12$0,0002380$0,0003900$0,0001530 $0,0001950$799,23K-18.07%
2026-04-11$0,0007170$0,0007540$0,0001230 $0,0002420$784,54K-66.25%
2026-04-10$0,001170$0,001225$0,0006140 $0,0007170$263,81K-38.72%
2026-04-09$0,001285$0,001317$0,001126 $0,001166$41,77K-9.26%
2026-04-08$0,001310$0,001359$0,001271 $0,001302$16,60K-0.61%
2026-04-07$0,001383$0,001412$0,001240 $0,001311$448,55K-5.21%
2026-04-06$0,001356$0,001424$0,001336 $0,001390$8,77M+2.51%
2026-04-05$0,001377$0,001415$0,001300 $0,001356$9,07M-1.53%
2026-04-04$0,001389$0,001549$0,001358 $0,001371$9,47M-1.30%
2026-04-03$0,001173$0,001505$0,001122 $0,001402$8,69M+19.52%
2026-04-02$0,001323$0,001339$0,001144 $0,001170$8,54M-11.56%
2026-04-01$0,001388$0,001402$0,001229 $0,001325$8,43M-4.54%
2026-03-31$0,001409$0,001432$0,001297 $0,001383$6,08M-1.85%
2026-03-30$0,001370$0,001427$0,001365 $0,001409$951,88K+2.85%
2026-03-29$0,001531$0,001534$0,001361 $0,001370$880,82K-10.52%
2026-03-28$0,001600$0,001638$0,001500 $0,001531$978,97K-4.31%
2026-03-27$0,001525$0,001648$0,001491 $0,001613$1,11M+5.77%
2026-03-26$0,001666$0,001703$0,001417 $0,001529$877,59K-8.22%
2026-03-25$0,001835$0,001862$0,001665 $0,001672$681,38K-8.88%
2026-03-24$0,001612$0,002163$0,001612 $0,001853$464,62K+14.95%
Alla sektioner