Ionomy Historical Data

ION
Download
Date Close Price change Market cap Trading volume
Sep 2022 $0.00419
+11.44%
$-- $4
Aug 2022 $0.00476
-1.02%
$-- $7
Jul 2022 $0.005
+8.97%
$-- $2
Jun 2022 $0.00419
-58.88%
$-- $36
May 2022 $0.0102
-35.68%
$-- $642
Apr 2022 $0.0158
-22.41%
$-- $1,804
Mar 2022 $0.0227
+24.18%
$-- $135
Feb 2022 $0.0173
-29.74%
$-- $55
Jan 2022 $0.0251
-36.17%
$-- $666
Dec 2021 $0.0252
-28.49%
$-- $442
Nov 2021 $0.0353
+25.20%
$-- $1,216
Oct 2021 $0.0282
-13.24%
$-- $4,869
Sep 2021 $0.0325
-11.32%
$-- $3,491
Aug 2021 $0.0368
+46.44%
$-- $3,161
Jul 2021 $0.0256
+59.05%
$-- $1,562
Jun 2021 $0.0161
-18.38%
$-- $2,591
May 2021 $0.02
-28.52%
$-- $3,972
Apr 2021 $0.0279
-79.96%
$-- $22,693
Mar 2021 $0.117
+548.76%
$-- $14,251
Feb 2021 $0.0181
+37.62%
$-- $5,183
Jan 2021 $0.012
+33.33%
$-- $1,000
Dec 2020 $0.00899
-49.26%
$-- $3,218
Nov 2020 $0.0175
-35.55%
$-- $15,841
Oct 2020 $0.0272
+19.21%
$-- $41,932
Sep 2020 $0.0228
-12.35%
$-- $60,915
Aug 2020 $0.026
-19.86%
$-- $29,773
Jul 2020 $0.0324
+68.27%
$-- $40,880
Jun 2020 $0.0193
-9.01%
$-- $88,343
May 2020 $0.0212
-15.92%
$-- $13,421
Apr 2020 $0.0252
+32.64%
$-- $14,338
Mar 2020 $0.019
-34.04%
$-- $28,705
Feb 2020 $0.0288
-34.14%
$612,429 $78,734
Jan 2020 $0.0438
+41.79%
$-- $13,663
Dec 2019 $0.0309
-5.43%
$-- $53,791
Nov 2019 $0.0326
-14.59%
$-- $24,322
Oct 2019 $0.0382
+20.36%
$-- $1.24 million
Sep 2019 $0.0318
-39.62%
$-- $234,407
Aug 2019 $0.0526
-38.06%
$-- $122,133
Jul 2019 $0.0849
-18.82%
$-- $1.65 million
Jun 2019 $0.105
-23.18%
$-- $2.27 million
May 2019 $0.136
-24.05%
$-- $1.44 million
Apr 2019 $0.179
-9.22%
$-- $3.2 million
Mar 2019 $0.197
+32.64%
$-- $7.06 million
Feb 2019 $0.149
-10.31%
$-- $591,903
Jan 2019 $0.166
-19.53%
$-- $981,835
Dec 2018 $0.206
-15.72%
$-- $303,754
Nov 2018 $0.245
-56.24%
$5.2 million $254,239
Oct 2018 $0.564
-10.07%
$-- $201,314
Sep 2018 $0.619
-25.23%
$-- $198,709
Aug 2018 $0.773
-13.99%
$-- $209,138
Download