IONChain Historical Data

IONC Page 14
Download
Date Close Price change Market cap Trading volume
May 18, 2020 $0.0407
+2.59%
$21.16 million $693,357
May 17, 2020 $0.0397
+2.50%
$20.63 million $586,373
May 16, 2020 $0.0387
+2.59%
$20.14 million $683,934
May 15, 2020 $0.0378
+9.97%
$19.63 million $622,879
May 14, 2020 $0.0343
+2.86%
$17.86 million $893,447
May 13, 2020 $0.0334
-6.21%
$17.36 million $690,016
May 12, 2020 $0.0356
-2.63%
$18.5 million $757,804
May 11, 2020 $0.0365
+0.71%
$18.99 million $1.06 million
May 10, 2020 $0.0363
-10.76%
$18.86 million $1.01 million
May 9, 2020 $0.0406
-1.95%
$21.14 million $926,007
May 8, 2020 $0.0415
+3.82%
$21.56 million $815,509
May 7, 2020 $0.0399
-0.11%
$20.77 million $843,045
May 6, 2020 $0.04
+1.61%
$20.81 million $697,469
May 5, 2020 $0.0394
-8.97%
$20.48 million $332,414
May 4, 2020 $0.0433
-10.26%
$22.51 million $258,549
May 3, 2020 $0.0482
-3.41%
$25.08 million $462,967
May 2, 2020 $0.0499
-2.37%
$25.97 million $451,082
May 1, 2020 $0.0512
+1.54%
$26.6 million $565,226
Apr 30, 2020 $0.0503
+9.52%
$26.17 million $470,319
Apr 29, 2020 $0.046
+2.98%
$23.89 million $241,627
Apr 28, 2020 $0.0447
-0.04%
$23.23 million $445,942
Apr 27, 2020 $0.0447
-2.44%
$23.24 million $183,145
Apr 26, 2020 $0.0458
-7.26%
$23.82 million $230,114
Apr 25, 2020 $0.0494
+3.39%
$25.68 million $238,145
Apr 24, 2020 $0.0478
-13.20%
$24.84 million $322,480
Apr 23, 2020 $0.055
+3.46%
$28.61 million $411,939
Apr 22, 2020 $0.0532
+5.54%
$27.65 million $490,342
Apr 21, 2020 $0.0504
+0.17%
$26.2 million $326,444
Apr 20, 2020 $0.0503
+1.58%
$26.15 million $444,479
Apr 19, 2020 $0.0495
+3.85%
$25.75 million $405,183
Apr 18, 2020 $0.0477
+4.02%
$24.79 million $380,737
Apr 17, 2020 $0.0458
-0.62%
$23.82 million $318,224
Apr 16, 2020 $0.0461
+8.76%
$23.97 million $402,145
Apr 15, 2020 $0.0424
+0.65%
$22.05 million $491,865
Apr 14, 2020 $0.0421
-2.97%
$21.91 million $449,659
Apr 13, 2020 $0.0434
+6.07%
$22.58 million $543,630
Apr 12, 2020 $0.0409
-1.05%
$21.29 million $481,354
Apr 11, 2020 $0.0414
-0.57%
$21.51 million $554,436
Apr 10, 2020 $0.0416
-1.88%
$21.63 million $659,482
Apr 9, 2020 $0.0424
+8.75%
$22.05 million $303,280
Apr 8, 2020 $0.039
+3.85%
$20.27 million $377,803
Apr 7, 2020 $0.0375
+1.14%
$19.52 million $340,802
Apr 6, 2020 $0.0371
+3.03%
$19.3 million $551,076
Apr 5, 2020 $0.036
+1.21%
$18.73 million $367,924
Apr 4, 2020 $0.0356
+0.47%
$18.51 million $516,728
Apr 3, 2020 $0.0354
+2.56%
$18.42 million $373,344
Apr 2, 2020 $0.0345
+1.36%
$17.95 million $724,290
Apr 1, 2020 $0.0341
-0.80%
$17.71 million $466,273
Mar 31, 2020 $0.0343
+24.39%
$17.86 million $532,541
Mar 30, 2020 $0.0276
+9.10%
$14.36 million $872,077