Ionomy Historical Data

ION Page 14
Download
Date Close Price change Market cap Trading volume
Jun 23, 2020 $0.0248
+12.59%
$527,661 $29,055
Jun 22, 2020 $0.0221
+29.46%
$468,667 $2,382
Jun 21, 2020 $0.017
-36.86%
$361,962 $661
Jun 20, 2020 $0.027
+3.91%
$573,274 $269
Jun 19, 2020 $0.026
-2.35%
$551,291 $7,654
Jun 18, 2020 $0.0266
+53.40%
$564,642 $363
Jun 17, 2020 $0.0173
-40.18%
$368,090 $73
Jun 16, 2020 $0.029
+10.31%
$615,267 $307
Jun 15, 2020 $0.0263
-11.48%
$557,821 $287
Jun 14, 2020 $0.0297
-2.88%
$630,261 $1,481
Jun 13, 2020 $0.0305
+14.23%
$648,919 $1,803
Jun 12, 2020 $0.0267
+42.31%
$568,001 $394
Jun 11, 2020 $0.0188
-38.04%
$399,232 $3,953
Jun 10, 2020 $0.0303
+19.21%
$644,398 $3,567
Jun 9, 2020 $0.0254
+0.77%
$540,496 $3,043
Jun 8, 2020 $0.0253
+26.13%
$536,378 $409
Jun 7, 2020 $0.02
-20.19%
$425,179 $598
Jun 6, 2020 $0.0251
-2.81%
$532,773 $69
Jun 5, 2020 $0.0258
+45.64%
$548,260 $117
Jun 4, 2020 $0.0177
-19.41%
$376,548 $179
Jun 3, 2020 $0.022
-2.49%
$467,267 $129
Jun 2, 2020 $0.0226
-26.12%
$479,143 $205
Jun 1, 2020 $0.0305
+44.09%
$648,651 $111
May 31, 2020 $0.0212
+42.67%
$450,139 $161
May 30, 2020 $0.0148
-36.32%
$315,432 $285
May 29, 2020 $0.0233
+18.90%
$495,447 $1,692
May 28, 2020 $0.0196
+15.76%
$416,529 $1,208
May 27, 2020 $0.0169
-0.47%
$359,684 $344
May 26, 2020 $0.017
-31.28%
$361,315 $110
May 25, 2020 $0.0248
+2.74%
$525,830 $78
May 24, 2020 $0.0241
+3.00%
$512,113 $201
May 23, 2020 $0.0234
+15.13%
$497,215 $143
May 22, 2020 $0.0203
+11.89%
$431,830 $59
May 21, 2020 $0.0182
-35.41%
$386,045 $2,612
May 20, 2020 $0.0281
-5.22%
$597,796 $66
May 19, 2020 $0.0297
+9.70%
$630,721 $144
May 18, 2020 $0.0271
+1.29%
$575,116 $221
May 17, 2020 $0.0267
+12.27%
$567,743 $152
May 16, 2020 $0.0238
+20.96%
$505,588 $286
May 15, 2020 $0.0197
-28.95%
$417,839 $106
May 14, 2020 $0.0277
+16.67%
$588,082 $767
May 13, 2020 $0.0237
+26.26%
$504,092 $425
May 12, 2020 $0.0188
+16.45%
$399,063 $277
May 11, 2020 $0.0161
-11.53%
$342,721 $203
May 10, 2020 $0.0182
-2.36%
$387,423 $255
May 9, 2020 $0.0187
+4.83%
$396,911 $242
May 8, 2020 $0.0178
-36.85%
$378,663 $1,296
May 7, 2020 $0.0282
-7.68%
$599,774 $184
May 6, 2020 $0.0306
+6.91%
$649,849 $955
May 5, 2020 $0.0286
+14.91%
$607,229 $211