• Cryptos 18429
  • Exchanges 1353
  • Market Cap $3.94T 1.65%
  • 24h Vol $152.90B
  • Dominance BTC 56.5% ETH 14.1%

Ionic Protocol Live Price Update & Market Capitalization

easy way to earn bitcoin

Ionic Protocol ION #7158

$0.00040178 3.72% (1d)

Market Overview

Ionic Protocol current market price is $0.00040178 with a 24 hour trading volume of $1,749. The total available supply of Ionic Protocol is 1.00B ION with a maximum supply of 1.00B ION. It has secured Rank 7158 in the cryptocurrency market with a marketcap of $120.91K. The ION price is 4.28% up in the last one hour.


The high price of the Ionic Protocol is $0.00043231 and low price is $0.00038349 in the last 24 hours. Live prices from all markets and coin market Capitalization. Stay up to date with the latest price movements. Check our coin stats data and see when there is an opportunity to buy or sell at best price in the market.

Ionic Protocol Rank

7158

Ionic Protocol Price

$0.00040178

Market Cap

$120.91K 3.91%

Fully Diluted Valuation

$400.93K

Trading Volume(24h)

$1,749

Circulating Supply

301.58M ION

Total Supply

1.00B ION

Max Supply

1.00B ION

High(24h)

$0.00043231

Low(24h)

$0.00038349

All-time High

$0.0694 99.42%
07 May 2024

All-time Low

$0.00037436 7.86%
21 Aug 2025

Cryptocurrency Ionic Protocol Calculator

Want to convert more cryptocurrencies?

Ionic Protocol Historical Data Chart

1h

4.28%

24h

3.72%

7d

3.2%

14d

4.22%

30d

14.95%

60d

46.9%

200d

86.66%

1y

98.76%

Ionic Protocol Historical Data

Historical data of Ionic Protocol past 365 days (00:00 UTC)

DateMarket CapVolumeClose
2024-07-04$0.00$9,775.43$0.02
2024-07-05$0.00$28,793.16$0.02
2024-07-06$0.00$19,042.13$0.02
2024-07-07$0.00$15,623.85$0.02
2024-07-08$0.00$15,163.82$0.02
2024-07-09$0.00$13,998.61$0.02
2024-07-10$0.00$15,910.46$0.02
2024-07-11$0.00$15,475.03$0.02
2024-07-12$0.00$18,046.95$0.02
2024-07-13$0.00$15,392.45$0.02
2024-07-14$0.00$9,641.16$0.02
2024-07-15$0.00$5,093.61$0.02
2024-07-16$0.00$26,519.76$0.02
2024-07-17$0.00$22,263.92$0.02
2024-07-18$0.00$46,582.22$0.03
2024-07-19$0.00$65,561.95$0.03
2024-07-20$0.00$25,640.40$0.03
2024-07-21$0.00$16,947.92$0.03
2024-07-22$0.00$24,694.53$0.03
2024-07-23$0.00$20,375.11$0.03
2024-07-24$0.00$15,142.34$0.03
2024-07-25$0.00$30,216.61$0.03
2024-07-26$0.00$52,563.38$0.03
2024-07-27$0.00$12,451.50$0.03
2024-07-28$0.00$10,663.16$0.03
2024-07-29$0.00$12,174.31$0.03
2024-07-30$0.00$13,532.94$0.03
2024-07-31$0.00$37,991.56$0.03
2024-08-01$0.00$54,106.72$0.03
2024-08-02$0.00$114,595.45$0.03
2024-08-03$0.00$50,996.52$0.03
2024-08-04$0.00$50,483.44$0.03
2024-08-05$0.00$26,762.75$0.03
2024-08-06$0.00$34,863.63$0.02
2024-08-07$0.00$39,662.37$0.03
2024-08-08$0.00$51,890.26$0.02
2024-08-09$0.00$104,561.59$0.03
2024-08-10$0.00$36,883.62$0.03
2024-08-11$0.00$18,911.10$0.03
2024-08-12$0.00$23,169.81$0.03
2024-08-13$0.00$36,762.35$0.03
2024-08-14$0.00$52,169.87$0.03
2024-08-15$0.00$57,343.10$0.03
2024-08-16$0.00$117,135.56$0.03
2024-08-17$0.00$33,986.31$0.03
2024-08-18$0.00$64,004.19$0.03
2024-08-19$0.00$26,122.82$0.03
2024-08-20$0.00$27,936.86$0.03
2024-08-21$0.00$58,158.71$0.03
2024-08-22$0.00$49,720.29$0.03
2024-08-23$0.00$106,337.68$0.03
2024-08-24$0.00$65,466.46$0.03
2024-08-25$0.00$43,527.82$0.03
2024-08-26$0.00$23,839.91$0.03
2024-08-27$0.00$54,497.86$0.03
2024-08-28$0.00$29,984.10$0.03
2024-08-29$0.00$34,253.87$0.03
2024-08-30$0.00$63,903.83$0.03
2024-08-31$0.00$46,579.85$0.03
2024-09-01$0.00$59,843.01$0.02
2024-09-02$0.00$23,157.34$0.02
2024-09-03$0.00$97,110.84$0.02
2024-09-04$0.00$15,648.70$0.02
2024-09-05$0.00$36,386.91$0.02
2024-09-06$0.00$55,105.55$0.02
2024-09-07$0.00$12,401.78$0.02
2024-09-08$0.00$9,852.23$0.02
2024-09-09$0.00$6,545.80$0.02
2024-09-10$0.00$37,300.63$0.02
2024-09-11$0.00$26,726.67$0.02
2024-09-12$0.00$24,466.56$0.02
2024-09-13$0.00$57,307.89$0.02
2024-09-14$0.00$38,676.87$0.02
2024-09-15$0.00$33,515.05$0.02
2024-09-16$0.00$25,902.16$0.02
2024-09-17$0.00$4,255.96$0.02
2024-09-18$0.00$23,504.34$0.02
2024-09-19$0.00$21,023.39$0.02
2024-09-20$0.00$100,611.14$0.03
2024-09-21$0.00$46,695.20$0.03
2024-09-22$0.00$26,222.23$0.03
2024-09-23$0.00$55,325.68$0.03
2024-09-24$0.00$48,318.53$0.03
2024-09-25$0.00$59,624.60$0.03
2024-09-26$0.00$44,204.68$0.03
2024-09-27$0.00$107,004.06$0.03
2024-09-28$0.00$111,844.61$0.03
2024-09-29$0.00$14,314.16$0.03
2024-09-30$0.00$14,739.85$0.03
2024-10-01$0.00$34,883.28$0.03
2024-10-02$0.00$51,449.57$0.03
2024-10-03$0.00$14,136.10$0.03
2024-10-04$0.00$189,649.75$0.03
2024-10-05$0.00$48,161.27$0.03
2024-10-06$0.00$26,037.94$0.03
2024-10-07$0.00$24,085.57$0.03
2024-10-08$0.00$26,837.94$0.03
2024-10-09$0.00$48,941.36$0.03
2024-10-10$0.00$99,579.81$0.04
2024-10-11$0.00$356,851.81$0.03
2024-10-12$0.00$41,199.53$0.04
2024-10-13$0.00$92,361.07$0.04
2024-10-14$0.00$143,211.91$0.04
2024-10-15$0.00$125,639.24$0.04
2024-10-16$0.00$57,430.71$0.04
2024-10-17$0.00$108,003.00$0.04
2024-10-18$0.00$305,274.81$0.05
2024-10-19$0.00$195,871.31$0.05
2024-10-20$0.00$134,858.60$0.05
2024-10-21$0.00$325,234.72$0.06
2024-10-22$0.00$449,665.86$0.04
2024-10-23$0.00$160,511.45$0.05
2024-10-24$0.00$72,141.26$0.05
2024-10-25$0.00$340,219.03$0.04
2024-10-26$0.00$95,605.40$0.04
2024-10-27$0.00$94,872.17$0.04
2024-10-28$0.00$82,669.13$0.05
2024-10-29$0.00$38,762.41$0.05
2024-10-30$0.00$194,990.95$0.05
2024-10-31$0.00$220,418.59$0.05
2024-11-01$0.00$60,982.37$0.04
2024-11-02$0.00$139,932.48$0.04
2024-11-03$0.00$174,688.52$0.04
2024-11-04$0.00$6,189.16$0.04
2024-11-05$0.00$73,249.94$0.04
2024-11-06$0.00$131,560.81$0.04
2024-11-07$0.00$230,358.93$0.05
2024-11-08$0.00$504,978.13$0.05
2024-11-09$0.00$189,704.75$0.05
2024-11-10$0.00$125,034.67$0.05
2024-11-11$0.00$149,821.29$0.05
2024-11-12$0.00$196,095.29$0.06
2024-11-13$0.00$139,696.30$0.05
2024-11-14$0.00$389,215.49$0.05
2024-11-15$0.00$687,673.53$0.05
2024-11-16$0.00$234,608.73$0.05
2024-11-17$0.00$175,720.89$0.05
2024-11-18$0.00$272,638.52$0.05
2024-11-19$0.00$255,930.00$0.05
2024-11-20$0.00$207,672.13$0.05
2024-11-21$0.00$436,762.71$0.05
2024-11-22$0.00$1,239,523.58$0.04
2024-11-23$0.00$752,189.25$0.04
2024-11-24$0.00$175,215.14$0.04
2024-11-25$0.00$242,891.74$0.04
2024-11-26$0.00$254,970.90$0.04
2024-11-27$0.00$186,972.79$0.04
2024-11-28$0.00$450,691.40$0.04
2024-11-29$0.00$369,932.14$0.04
2024-11-30$0.00$261,446.87$0.04
2024-12-01$0.00$341,866.77$0.04
2024-12-02$0.00$141,860.49$0.04
2024-12-03$0.00$270,895.50$0.04
2024-12-04$0.00$101,259.95$0.04
2024-12-05$0.00$253,545.09$0.04
2024-12-06$0.00$489,155.97$0.04
2024-12-07$12,501,807.17$225,377.90$0.04
2024-12-08$12,334,828.59$243,086.69$0.04
2024-12-09$12,055,110.25$46,226.24$0.04
2024-12-10$11,118,213.66$186,111.58$0.04
2024-12-11$10,802,991.56$115,312.57$0.04
2024-12-12$10,928,552.44$104,083.24$0.04
2024-12-13$9,859,182.29$440,929.51$0.03
2024-12-14$10,071,770.36$202,339.71$0.03
2024-12-15$9,912,395.80$106,030.19$0.03
2024-12-16$9,535,338.26$193,742.36$0.03
2024-12-17$9,408,766.39$66,030.14$0.03
2024-12-18$7,967,393.39$269,270.60$0.03
2024-12-19$6,704,213.62$276,881.34$0.02
2024-12-20$5,489,210.55$417,022.65$0.02
2024-12-21$5,638,754.37$198,162.34$0.02
2024-12-22$5,463,074.77$29,139.94$0.02
2024-12-23$5,227,427.70$41,717.78$0.02
2024-12-24$5,286,973.98$120,642.69$0.02
2024-12-25$5,398,691.25$47,407.29$0.02
2024-12-26$5,281,685.51$133,611.12$0.02
2024-12-27$4,685,995.28$230,740.79$0.02
2024-12-28$4,607,726.02$74,002.01$0.02
2024-12-29$4,745,484.63$37,583.32$0.02
2024-12-30$4,723,394.46$35,216.60$0.02
2024-12-31$4,588,072.79$50,988.40$0.02
2025-01-01$4,520,214.85$64,463.25$0.01
2025-01-02$4,245,888.05$81,218.43$0.01
2025-01-03$3,637,190.66$210,129.75$0.01
2025-01-04$3,396,399.32$138,670.04$0.01
2025-01-05$3,644,858.85$69,891.21$0.01
2025-01-06$3,624,520.88$22,381.88$0.01
2025-01-07$3,693,568.81$24,220.17$0.01
2025-01-08$3,469,006.79$48,020.51$0.01
2025-01-09$3,309,928.76$28,229.96$0.01
2025-01-10$2,906,238.03$87,287.12$0.01
2025-01-11$2,924,948.55$27,386.15$0.01
2025-01-12$2,905,328.28$16,144.49$0.01
2025-01-13$2,770,102.94$41,047.37$0.01
2025-01-14$2,507,268.92$44,691.01$0.01
2025-01-15$2,598,689.56$24,978.22$0.01
2025-01-16$2,864,903.18$42,996.61$0.01
2025-01-17$2,486,716.31$94,046.45$0.01
2025-01-18$2,558,362.78$21,323.75$0.01
2025-01-19$2,421,077.17$24,368.36$0.01
2025-01-20$2,358,743.11$26,923.06$0.01
2025-01-21$2,346,709.86$31,411.92$0.01
2025-01-22$2,348,351.52$45,109.47$0.01
2025-01-23$2,245,729.99$12,810.87$0.01
2025-01-24$2,207,688.91$24,772.32$0.01
2025-01-25$2,172,384.38$9,419.21$0.01
2025-01-26$2,159,115.16$19,660.99$0.01
2025-01-27$2,061,174.01$9,416.36$0.01
2025-01-28$1,999,450.04$24,593.22$0.01
2025-01-29$1,724,101.13$65,614.72$0.01
2025-01-30$1,718,399.39$17,482.40$0.01
2025-01-31$1,683,841.13$37,831.89$0.01
2025-02-01$1,723,556.55$44,235.37$0.01
2025-02-02$1,608,739.50$25,416.60$0.01
2025-02-03$1,460,793.03$16,853.90$0.00
2025-02-04$1,506,066.93$9,069.18$0.00
2025-02-05$1,249,496.25$42,434.81$0.00
2025-02-06$1,194,687.39$24,413.49$0.00
2025-02-07$1,049,770.38$34,828.26$0.00
2025-02-08$958,160.48$25,180.84$0.00
2025-02-09$921,650.64$17,096.54$0.00
2025-02-10$802,373.94$26,921.44$0.00
2025-02-11$797,728.79$11,797.38$0.00
2025-02-12$765,719.47$5,857.94$0.00
2025-02-13$788,368.96$4,075.92$0.00
2025-02-14$751,486.91$10,882.62$0.00
2025-02-15$764,754.48$3,155.96$0.00
2025-02-16$748,747.18$3,395.22$0.00
2025-02-17$732,698.40$21,939.55$0.00
2025-02-18$732,811.71$7,458.90$0.00
2025-02-19$715,020.19$3,247.82$0.00
2025-02-20$715,093.34$4,188.89$0.00
2025-02-21$687,958.85$24,948.79$0.00
2025-02-22$656,948.29$5,624.75$0.00
2025-02-23$682,261.81$8,842.24$0.00
2025-02-24$700,776.36$4,119.84$0.00
2025-02-25$612,734.25$4,700.88$0.00
2025-02-26$586,790.38$7,551.58$0.00
2025-02-27$542,696.64$2,924.49$0.00
2025-02-28$542,427.96$5,747.13$0.00
2025-03-01$516,180.06$7,882.93$0.00
2025-03-02$511,042.03$6,281.67$0.00
2025-03-03$591,445.68$3,516.62$0.00
2025-03-04$450,548.85$20,039.56$0.00
2025-03-05$403,322.59$21,213.88$0.00
2025-03-06$418,895.03$3,713.77$0.00
2025-03-07$402,718.63$2,895.11$0.00
2025-03-08$379,403.05$6,985.31$0.00
2025-03-09$387,508.05$3,492.29$0.00
2025-03-10$350,497.82$3,513.26$0.00
2025-03-11$324,591.01$5,216.52$0.00
2025-03-12$338,556.26$1,585.41$0.00
2025-03-13$343,625.12$1,155.45$0.00
2025-03-14$323,062.85$7,324.91$0.00
2025-03-15$329,788.26$1,448.72$0.00
2025-03-16$327,146.64$1,683.24$0.00
2025-03-17$318,960.98$1,427.84$0.00
2025-03-18$329,936.16$3,288.99$0.00
2025-03-19$325,229.03$1,235.37$0.00
2025-03-20$347,617.43$2,095.49$0.00
2025-03-21$345,325.53$9,178.04$0.00
2025-03-22$339,637.24$503.05$0.00
2025-03-23$340,060.75$656.36$0.00
2025-03-24$345,544.31$1,840.95$0.00
2025-03-25$359,536.17$210.45$0.00
2025-03-26$351,572.20$8,192.86$0.00
2025-03-27$344,138.86$7,694.55$0.00
2025-03-28$344,667.92$4,908.56$0.00
2025-03-29$329,796.75$904.51$0.00
2025-03-30$310,644.17$3,923.95$0.00
2025-03-31$309,214.39$577.46$0.00
2025-04-01$317,783.17$2,372.58$0.00
2025-04-02$327,672.02$12,809.08$0.00
2025-04-03$306,168.26$3,090.99$0.00
2025-04-04$299,764.71$7,637.50$0.00
2025-04-05$295,091.19$5,333.50$0.00
2025-04-06$294,462.12$1,718.80$0.00
2025-04-07$261,423.53$6,205.69$0.00
2025-04-08$253,043.07$2,919.70$0.00
2025-04-09$234,864.09$4,280.85$0.00
2025-04-10$265,784.57$9,892.39$0.00
2025-04-11$242,435.34$4,246.27$0.00
2025-04-12$245,626.91$28,320.39$0.00
2025-04-13$258,836.30$59,190.47$0.00
2025-04-14$264,877.87$63,733.72$0.00
2025-04-15$262,451.63$56,228.57$0.00
2025-04-16$256,454.14$14,761.04$0.00
2025-04-17$253,665.54$52,970.72$0.00
2025-04-18$250,698.46$69,422.29$0.00
2025-04-19$249,400.37$69,068.64$0.00
2025-04-20$248,280.56$67,492.48$0.00
2025-04-21$247,422.41$68,643.37$0.00
2025-04-22$245,599.28$72,183.00$0.00
2025-04-23$242,727.51$73,364.10$0.00
2025-04-24$277,516.01$15,983.45$0.00
2025-04-25$269,090.67$11,983.29$0.00
2025-04-26$274,554.38$15,934.27$0.00
2025-04-27$275,088.92$16,149.47$0.00
2025-04-28$272,028.81$17,490.42$0.00
2025-04-29$272,934.36$19,140.88$0.00
2025-04-30$277,504.98$24,380.52$0.00
2025-05-01$272,808.50$16,194.75$0.00
2025-05-02$276,891.03$18,201.55$0.00
2025-05-03$310,270.37$43,596.80$0.00
2025-05-04$277,262.13$28,590.08$0.00
2025-05-05$284,039.51$2,431.38$0.00
2025-05-06$272,346.84$2,773.63$0.00
2025-05-07$240,269.45$20,282.77$0.00
2025-05-08$271,441.59$16,177.60$0.00
2025-05-09$294,657.73$30,969.03$0.00
2025-05-10$313,312.13$21,229.02$0.00
2025-05-11$337,741.84$13,139.83$0.00
2025-05-12$355,052.50$18,726.60$0.00
2025-05-13$331,956.19$25,757.02$0.00
2025-05-14$392,981.51$22,168.31$0.00
2025-05-15$372,871.30$34,597.88$0.00
2025-05-16$326,797.23$28,144.54$0.00
2025-05-17$339,540.64$44,084.33$0.00
2025-05-18$351,732.73$28,084.55$0.00
2025-05-19$354,239.60$30,808.08$0.00
2025-05-20$336,753.63$25,607.77$0.00
2025-05-21$339,987.24$81,454.28$0.00
2025-05-22$357,406.04$14,346.99$0.00
2025-05-23$360,114.46$25,824.31$0.00
2025-05-24$367,050.30$81,225.39$0.00
2025-05-25$344,353.96$92,417.43$0.00
2025-05-26$354,868.19$71,309.41$0.00
2025-05-27$351,159.16$75,904.16$0.00
2025-05-28$344,190.78$79,791.98$0.00
2025-05-29$333,279.70$53,543.43$0.00
2025-05-30$361,287.78$95,922.45$0.00
2025-05-31$327,218.27$69,345.72$0.00
2025-06-01$330,324.27$79,797.63$0.00
2025-06-02$326,665.98$77,743.77$0.00
2025-06-03$321,991.56$97,569.99$0.00
2025-06-04$345,652.40$99,953.75$0.00
2025-06-05$318,603.21$94,071.07$0.00
2025-06-06$312,828.28$66,681.48$0.00
2025-06-07$322,736.23$94,521.85$0.00
2025-06-08$324,621.34$101,552.23$0.00
2025-06-09$294,238.68$102,719.98$0.00
2025-06-10$325,349.48$61,308.55$0.00
2025-06-11$360,891.53$108,135.42$0.00
2025-06-12$388,191.83$105,680.43$0.00
2025-06-13$324,289.02$126,967.03$0.00
2025-06-14$325,511.85$110,234.89$0.00
2025-06-15$321,759.28$1,662.77$0.00
2025-06-16$343,236.20$125,723.04$0.00
2025-06-17$333,908.25$108,673.27$0.00
2025-06-18$300,099.20$111,448.23$0.00
2025-06-19$318,173.38$105,858.44$0.00
2025-06-20$297,048.32$100,115.66$0.00
2025-06-21$331,046.07$89,320.05$0.00
2025-06-22$293,999.82$71,995.11$0.00
2025-06-23$286,751.17$61,664.85$0.00
2025-06-24$295,736.50$4,825.93$0.00
2025-06-25$261,876.06$76,479.15$0.00
2025-06-26$252,882.59$62,346.48$0.00
2025-06-27$244,082.13$59,765.36$0.00
2025-06-28$235,968.93$54,274.59$0.00
2025-06-29$230,181.33$58,478.85$0.00
2025-06-30$227,499.90$60,688.65$0.00
2025-07-01$249,829.71$72,465.89$0.00
2025-07-02$250,694.06$430,465.47$0.00
2025-07-03$223,954.07$115,483.30$0.00
2025-07-04$214,962.81$76,903.00$0.00
easy way to earn bitcoin

About Ionic Protocol

Governance Token

Cryptocurrency Latest News & Updates

Mastercard expands stablecoin push with Circle partnership

Mastercard is deepening its involvement in stablecoins, providing infrastructure for payments in Europe, the Middle East, and Africa. ...

Read More
Why is the crypto market going up today? (Aug. 27)

The crypto market is going up today, Aug. 27, as investors wait for the upcoming Nvidia earnings and after Federal Reserve’s John Williams sounded optimistic about interest rate cuts. Bitcoin (BTC) jumped to $111,140, while Ethereum (ETH) soared to $4,600.…...

Read More
S&P 500 little changed as investors eye Nvidia earnings

Wall Street is muted, S&P 500 unchanged ahead of Nvidia earnings...

Read More
View More

Make us Little Contribution

Are you happy with what we offer? Live prices of 1000+ coins in no time. Please donate a little to help us serving you better.
Donate BTC
bc1qu097qyd0pn8xmafpe25tvjsm3dwr6qvv4lqvd2
Donate LTC
ltc1qu097qyd0pn8xmafpe25tvjsm3dwr6qvv3r6g46
Donate ETH
0x272505fa68143AEcd1eBBf9f79f04e2AfF0290FD
Donate XRP
0x272505fa68143AEcd1eBBf9f79f04e2AfF0290FD
Do you have Cryptocurrency? Buy or Sell instantly at best price now
BTC
$111,845.00
1.33%
ETH
$4,618.19
1.2%
XRP
$3.01
2.44%
USDT
$1.00
0.01%
BNB
$862.86
1.32%
SOL
$206.89
8.07%
USDC
$1.000
0%
STETH
$4,606.89
1.4%
DOGE
$0.220
2.84%
TRX
$0.350
0.03%
ADA
$0.870
1.74%
WSTETH
$5,587.66
1.45%
LINK
$24.32
0.41%
WBETH
$4,974.58
1.82%
WBTC
$112,051.00
1.39%
HYPE
$50.31
7.45%
WEETH
$4,952.04
1.23%
SUI
$3.49
1.5%
USDE
$1.00
0.03%
XLM
$0.385
1.86%
BCH
$558.77
2.9%
AVAX
$25.22
5.76%
WETH
$4,621.11
1.51%
HBAR
$0.241
1.92%
CRO
$0.282
39.01%