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