Ionomy Historical Data

ION Page 11
Download
Date Close Price change Market cap Trading volume
Nov 20, 2020 $ 0.0141
-27.74%
$ 300,438 $ 1,814
Nov 19, 2020 $ 0.0196
-39.56%
$ 415,726 $ 9,053
Nov 18, 2020 $ 0.0324
+5.00%
$ 687,986 $ 1,335
Nov 17, 2020 $ 0.0309
+3.25%
$ 655,392 $ 774
Nov 16, 2020 $ 0.0299
+4.61%
$ 634,766 $ 21
Nov 15, 2020 $ 0.0286
+4.68%
$ 606,852 $ 40
Nov 14, 2020 $ 0.0273
-13.32%
$ 579,797 $ 654
Nov 13, 2020 $ 0.0315
-1.78%
$ 668,825 $ 9
Nov 12, 2020 $ 0.0321
+9.86%
$ 680,914 $ 13
Nov 11, 2020 $ 0.0292
-2.14%
$ 619,804 $ 326
Nov 10, 2020 $ 0.0298
-0.72%
$ 633,268 $ 32
Nov 9, 2020 $ 0.03
-1.94%
$ 638,094 $ 4
Nov 8, 2020 $ 0.0306
+5.93%
$ 650,785 $ 10
Nov 7, 2020 $ 0.0289
-4.76%
$ 614,345 $ 14
Nov 6, 2020 $ 0.0303
-0.51%
$ 644,689 $ 47
Nov 5, 2020 $ 0.0305
+10.54%
$ 648,151 $ 79
Nov 4, 2020 $ 0.0276
+2.19%
$ 586,347 $ 84
Nov 3, 2020 $ 0.027
-1.55%
$ 573,463 $ 90
Nov 2, 2020 $ 0.0274
+0.79%
$ 582,501 $ 27
Nov 1, 2020 $ 0.0272
+0.17%
$ 577,805 $ 15
Oct 31, 2020 $ 0.0272
+4.24%
$ 576,778 $ 39
Oct 30, 2020 $ 0.026
+0.64%
$ 553,233 $ 60
Oct 29, 2020 $ 0.0259
-1.02%
$ 549,645 $ 91
Oct 28, 2020 $ 0.0261
-7.95%
$ 555,276 $ 515
Oct 27, 2020 $ 0.0284
+4.59%
$ 603,728 $ 7
Oct 26, 2020 $ 0.0272
+1.07%
$ 577,397 $ 7
Oct 25, 2020 $ 0.0269
-2.27%
$ 571,315 $ 23
Oct 24, 2020 $ 0.0275
-0.13%
$ 584,492 $ 9
Oct 23, 2020 $ 0.0276
-3.54%
$ 585,253 $ 611
Oct 22, 2020 $ 0.0286
+3.22%
$ 606,811 $ 173
Oct 21, 2020 $ 0.0277
+1.01%
$ 587,978 $ 1,056
Oct 20, 2020 $ 0.0274
-2.42%
$ 582,144 $ 6,914
Oct 19, 2020 $ 0.0281
+3.70%
$ 596,610 $ 526
Oct 18, 2020 $ 0.0271
-2.42%
$ 575,287 $ 124
Oct 17, 2020 $ 0.0278
-5.69%
$ 589,590 $ 537
Oct 16, 2020 $ 0.0294
-0.79%
$ 625,141 $ 1,267
Oct 15, 2020 $ 0.0297
+8.54%
$ 630,087 $ 2,232
Oct 14, 2020 $ 0.0273
+3.99%
$ 580,549 $ 13,790
Oct 13, 2020 $ 0.0263
+3.58%
$ 558,283 $ 3,656
Oct 12, 2020 $ 0.0254
-1.30%
$ 539,063 $ 848
Oct 11, 2020 $ 0.0257
+1.83%
$ 546,368 $ 1,252
Oct 10, 2020 $ 0.0253
+12.96%
$ 536,438 $ 1,838
Oct 9, 2020 $ 0.0224
+4.42%
$ 474,948 $ 762
Oct 8, 2020 $ 0.0214
-6.32%
$ 454,622 $ 602
Oct 7, 2020 $ 0.0228
+0.61%
$ 485,237 $ 5
Oct 6, 2020 $ 0.0227
-6.05%
$ 482,331 $ 571
Oct 5, 2020 $ 0.0242
+1.02%
$ 513,402 $ 12
Oct 4, 2020 $ 0.0239
+0.73%
$ 508,135 $ 3,386
Oct 3, 2020 $ 0.0238
-0.15%
$ 504,516 $ 37
Oct 2, 2020 $ 0.0238
-0.91%
$ 505,292 $ 571