Ionomy Historical Data

ION Page 15
Download
Date Close Price change Market cap Trading volume
May 4, 2020 $ 0.0249
+6.34%
$ 528,492 $ 536
May 3, 2020 $ 0.0234
+2.81%
$ 496,986 $ 18
May 2, 2020 $ 0.0228
-13.92%
$ 483,454 $ 59
May 1, 2020 $ 0.0264
+4.91%
$ 561,650 $ 125
Apr 30, 2020 $ 0.0252
+1.04%
$ 534,978 $ 112
Apr 29, 2020 $ 0.0249
+30.17%
$ 529,533 $ 952
Apr 28, 2020 $ 0.0191
+6.31%
$ 406,786 $ 435
Apr 27, 2020 $ 0.018
-23.85%
$ 382,617 $ 422
Apr 26, 2020 $ 0.0236
+1.39%
$ 502,271 $ 22
Apr 25, 2020 $ 0.0233
+3.54%
$ 495,328 $ 309
Apr 24, 2020 $ 0.0225
+16.16%
$ 478,357 $ 144
Apr 23, 2020 $ 0.0194
+24.93%
$ 411,778 $ 21
Apr 22, 2020 $ 0.0155
+27.20%
$ 329,550 $ 52
Apr 21, 2020 $ 0.0122
-31.25%
$ 259,065 $ 1,162
Apr 20, 2020 $ 0.0177
-1.24%
$ 376,861 $ 68
Apr 19, 2020 $ 0.018
+21.81%
$ 381,648 $ 28
Apr 18, 2020 $ 0.0147
-30.84%
$ 313,291 $ 1,301
Apr 17, 2020 $ 0.0213
-9.95%
$ 452,978 $ 803
Apr 16, 2020 $ 0.0237
+13.53%
$ 502,896 $ 1,162
Apr 15, 2020 $ 0.0209
+42.87%
$ 443,056 $ 35
Apr 14, 2020 $ 0.0146
-0.07%
$ 310,086 $ 25
Apr 13, 2020 $ 0.0146
-17.43%
$ 310,225 $ 182
Apr 12, 2020 $ 0.0177
+0.76%
$ 376,301 $ 41
Apr 11, 2020 $ 0.0176
-8.32%
$ 373,405 $ 236
Apr 10, 2020 $ 0.0192
+6.62%
$ 407,166 $ 517
Apr 9, 2020 $ 0.018
-4.91%
$ 381,907 $ 195
Apr 8, 2020 $ 0.0189
-6.96%
$ 401,634 $ 688
Apr 7, 2020 $ 0.0203
-0.75%
$ 431,665 $ 498
Apr 6, 2020 $ 0.0205
-4.46%
$ 434,411 $ 294
Apr 5, 2020 $ 0.0214
+14.27%
$ 454,874 $ 297
Apr 4, 2020 $ 0.0187
+0.32%
$ 398,078 $ 158
Apr 3, 2020 $ 0.0187
-10.11%
$ 396,865 $ 1,092
Apr 2, 2020 $ 0.0208
+11.91%
$ 441,682 $ 2,691
Apr 1, 2020 $ 0.0186
-2.12%
$ 394,789 $ 395
Mar 31, 2020 $ 0.019
+1.22%
$ 403,538 $ 257
Mar 30, 2020 $ 0.0188
+13.68%
$ 399,014 $ 44
Mar 29, 2020 $ 0.0165
-12.65%
$ 351,295 $ 23
Mar 28, 2020 $ 0.0189
+19.36%
$ 402,123 $ 39
Mar 27, 2020 $ 0.0159
-18.69%
$ 336,835 $ 509
Mar 26, 2020 $ 0.0195
-4.43%
$ 414,312 $ 32
Mar 25, 2020 $ 0.0204
+5.57%
$ 433,595 $ 476
Mar 24, 2020 $ 0.0193
-0.46%
$ 410,651 $ 92
Mar 23, 2020 $ 0.0194
+3.43%
$ 412,668 $ 726
Mar 22, 2020 $ 0.0188
-1.89%
$ 399,088 $ 970
Mar 21, 2020 $ 0.0191
-2.80%
$ 406,440 $ 1,118
Mar 20, 2020 $ 0.0197
+45.34%
$ 417,992 $ 628
Mar 19, 2020 $ 0.0135
-18.81%
$ 287,569 $ 904
Mar 18, 2020 $ 0.0167
+5.43%
$ 354,180 $ 589
Mar 17, 2020 $ 0.0159
-5.63%
$ 336,947 $ 816
Mar 16, 2020 $ 0.0168
-7.02%
$ 356,480 $ 634