Ionomy Historical Data

ION Page 16
Download
Date Close Price change Market cap Trading volume
Mar 15, 2020 $ 0.0181
+4.20%
$ 383,592 $ 511
Mar 14, 2020 $ 0.0173
-10.97%
$ 368,441 $ 379
Mar 13, 2020 $ 0.0194
+15.46%
$ 412,070 $ 804
Mar 12, 2020 $ 0.0168
-43.33%
$ 356,950 $ 13,840
Mar 11, 2020 $ 0.0297
-50.75%
$ 629,919 $ 271
Mar 10, 2020 $ 0.0602
+59.04%
$ 1.28 million $ 220
Mar 9, 2020 $ 0.0378
+33.93%
$ 803,890 $ 2,117
Mar 8, 2020 $ 0.0282
-10.28%
$ 600,078 $ 119
Mar 7, 2020 $ 0.0315
+2.89%
$ 668,822 $ 254
Mar 6, 2020 $ 0.0306
-11.86%
$ 650,058 $ 349
Mar 5, 2020 $ 0.0347
+7.47%
$ 737,137 $ 163
Mar 4, 2020 $ 0.0323
+10.27%
$ 685,582 $ 172
Mar 3, 2020 $ 0.0293
-6.27%
$ 621,871 $ 319
Mar 2, 2020 $ 0.0312
+4.45%
$ 663,267 $ 513
Mar 1, 2020 $ 0.0299
+3.83%
$ 635,274 $ 816
Feb 29, 2020 $ 0.0288
-5.07%
$ 612,429 $ 126
Feb 28, 2020 $ 0.0304
-3.41%
$ 645,475 $ 2,629
Feb 27, 2020 $ 0.0314
+0.28%
$ 666,972 $ 2,581
Feb 26, 2020 $ 0.0313
-7.32%
$ 665,148 $ 11,216
Feb 25, 2020 $ 0.0338
+16.43%
$ 718,602 $ 345
Feb 24, 2020 $ 0.0291
-17.69%
$ 617,383 $ 332
Feb 23, 2020 $ 0.0353
-2.03%
$ 749,918 $ 103
Feb 22, 2020 $ 0.036
+18.60%
$ 765,466 $ 276
Feb 21, 2020 $ 0.0304
+1.92%
$ 645,431 $ 2,842
Feb 20, 2020 $ 0.0298
-17.26%
$ 633,569 $ 3,114
Feb 19, 2020 $ 0.0361
-6.62%
$ 766,042 $ 21
Feb 18, 2020 $ 0.0386
+6.73%
$ 820,115 $ 500
Feb 17, 2020 $ 0.0362
-0.98%
$ 768,680 $ 1,650
Feb 16, 2020 $ 0.0366
-5.47%
$ 776,880 $ 1,958
Feb 15, 2020 $ 0.0387
-8.53%
$ 821,743 $ 1,661
Feb 14, 2020 $ 0.0423
-81.85%
$ 898,292 $ 1,320
Feb 13, 2020 $ 0.233
+563.79%
$ 4.95 million $ 3,238
Feb 12, 2020 $ 0.0351
-10.01%
$ 745,807 $ 947
Feb 11, 2020 $ 0.039
-2.98%
$ 829,072 $ 715
Feb 10, 2020 $ 0.0402
+8.65%
$ 854,784 $ 359
Feb 9, 2020 $ 0.037
+19.94%
$ 786,613 $ 204
Feb 8, 2020 $ 0.0309
-11.40%
$ 655,925 $ 5,827
Feb 7, 2020 $ 0.0349
+12.84%
$ 740,334 $ 3,523
Feb 6, 2020 $ 0.0309
+10.60%
$ 656,046 $ 1,128
Feb 5, 2020 $ 0.0279
-8.56%
$ 593,101 $ 7,720
Feb 4, 2020 $ 0.0305
-28.18%
$ 648,591 $ 201
Feb 3, 2020 $ 0.0425
+5.15%
$ 903,108 $ 779
Feb 2, 2020 $ 0.0404
-5.63%
$ 858,959 $ 2,215
Feb 1, 2020 $ 0.0428
-2.12%
$ 910,211 $ 21,202
Jan 31, 2020 $ 0.0438
+16.88%
$ 929,814 $ 950
Jan 30, 2020 $ 0.0375
-15.27%
$ 795,596 $ 353
Jan 29, 2020 $ 0.0442
+11.51%
$ 939,133 $ 543
Jan 28, 2020 $ 0.0396
+0.83%
$ 841,871 $ 337
Jan 27, 2020 $ 0.0393
-8.71%
$ 834,911 $ 588
Jan 26, 2020 $ 0.043
+2.58%
$ 914,385 $ 71