Ionomy Historical Data

ION Page 12
Download
Date Close Price change Market cap Trading volume
Oct 1, 2020 $ 0.024
+5.34%
$ 509,660 $ 408
Sep 30, 2020 $ 0.0228
-4.14%
$ 483,793 $ 11
Sep 29, 2020 $ 0.0238
-3.54%
$ 504,686 $ 1,470
Sep 28, 2020 $ 0.0246
-9.63%
$ 523,452 $ 704
Sep 27, 2020 $ 0.0273
-0.81%
$ 579,008 $ 1,404
Sep 26, 2020 $ 0.0275
-6.14%
$ 584,127 $ 1,683
Sep 25, 2020 $ 0.0293
-3.40%
$ 622,301 $ 6,058
Sep 24, 2020 $ 0.0303
+41.55%
$ 644,159 $ 4,238
Sep 23, 2020 $ 0.0214
-7.26%
$ 455,080 $ 134
Sep 22, 2020 $ 0.0231
+6.92%
$ 490,652 $ 1,973
Sep 21, 2020 $ 0.0216
-3.44%
$ 458,933 $ 876
Sep 20, 2020 $ 0.0224
-0.10%
$ 475,262 $ 1,013
Sep 19, 2020 $ 0.0224
-5.96%
$ 475,752 $ 224
Sep 18, 2020 $ 0.0238
-0.33%
$ 505,415 $ 526
Sep 17, 2020 $ 0.0239
+7.76%
$ 506,946 $ 992
Sep 16, 2020 $ 0.0222
-3.27%
$ 470,705 $ 2,063
Sep 15, 2020 $ 0.0229
+7.71%
$ 486,634 $ 17,000
Sep 14, 2020 $ 0.0213
-5.97%
$ 451,609 $ 12,264
Sep 13, 2020 $ 0.0226
-2.39%
$ 480,120 $ 55
Sep 12, 2020 $ 0.0232
+4.60%
$ 491,883 $ 168
Sep 11, 2020 $ 0.0221
-4.18%
$ 470,103 $ 81
Sep 10, 2020 $ 0.0231
-0.15%
$ 490,313 $ 44
Sep 9, 2020 $ 0.0231
+1.03%
$ 491,101 $ 561
Sep 8, 2020 $ 0.0229
+9.17%
$ 486,011 $ 275
Sep 7, 2020 $ 0.0209
+1.49%
$ 444,742 $ 616
Sep 6, 2020 $ 0.0206
-7.80%
$ 438,340 $ 161
Sep 5, 2020 $ 0.0223
-4.32%
$ 474,676 $ 72
Sep 4, 2020 $ 0.0234
+9.10%
$ 496,471 $ 375
Sep 3, 2020 $ 0.0215
-17.82%
$ 455,680 $ 2,393
Sep 2, 2020 $ 0.0261
+4.35%
$ 554,725 $ 2,167
Sep 1, 2020 $ 0.025
-3.69%
$ 531,592 $ 1,313
Aug 31, 2020 $ 0.026
-3.35%
$ 552,159 $ 92
Aug 30, 2020 $ 0.0269
+1.77%
$ 570,887 $ 604
Aug 29, 2020 $ 0.0264
-3.67%
$ 561,303 $ 978
Aug 28, 2020 $ 0.0274
+8.20%
$ 582,578 $ 12,292
Aug 27, 2020 $ 0.0253
+8.84%
$ 538,453 $ 2,026
Aug 26, 2020 $ 0.0233
+1.47%
$ 494,730 $ 1,864
Aug 25, 2020 $ 0.023
-10.07%
$ 487,875 $ 536
Aug 24, 2020 $ 0.0255
+0.42%
$ 542,609 $ 802
Aug 23, 2020 $ 0.0254
+0.71%
$ 540,502 $ 266
Aug 22, 2020 $ 0.0253
-4.30%
$ 536,524 $ 258
Aug 21, 2020 $ 0.0264
-2.45%
$ 560,698 $ 619
Aug 20, 2020 $ 0.0271
+0.20%
$ 574,852 $ 789
Aug 19, 2020 $ 0.027
-6.76%
$ 573,495 $ 1,344
Aug 18, 2020 $ 0.029
+0.33%
$ 615,168 $ 918
Aug 17, 2020 $ 0.0289
+1.06%
$ 613,375 $ 362
Aug 16, 2020 $ 0.0286
-3.80%
$ 606,856 $ 393
Aug 15, 2020 $ 0.0297
+2.68%
$ 630,924 $ 49
Aug 14, 2020 $ 0.0289
+0.40%
$ 614,355 $ 310
Aug 13, 2020 $ 0.0288
-0.01%
$ 612,140 $ 436