Ionomy Historical Data

ION Page 17
Download
Date Close Price change Market cap Trading volume
Jan 25, 2020 $ 0.042
+5.01%
$ 891,777 $ 304
Jan 24, 2020 $ 0.04
+32.99%
$ 849,363 $ 97
Jan 23, 2020 $ 0.0301
-27.89%
$ 638,498 $ 1,018
Jan 22, 2020 $ 0.0417
+17.16%
$ 885,459 $ 559
Jan 21, 2020 $ 0.0356
-5.47%
$ 755,839 $ 93
Jan 20, 2020 $ 0.0376
-1.13%
$ 799,586 $ 24
Jan 19, 2020 $ 0.0381
-3.33%
$ 808,432 $ 420
Jan 18, 2020 $ 0.0394
+11.43%
$ 836,481 $ 550
Jan 17, 2020 $ 0.0353
-11.87%
$ 750,814 $ 60
Jan 16, 2020 $ 0.0401
+4.29%
$ 851,789 $ 50
Jan 15, 2020 $ 0.0384
+7.17%
$ 816,694 $ 53
Jan 14, 2020 $ 0.0359
-1.41%
$ 762,563 $ 825
Jan 13, 2020 $ 0.0364
-3.22%
$ 773,569 $ 293
Jan 12, 2020 $ 0.0376
+0.61%
$ 799,654 $ 149
Jan 11, 2020 $ 0.0374
-3.64%
$ 794,718 $ 308
Jan 10, 2020 $ 0.0388
+2.60%
$ 824,587 $ 48
Jan 9, 2020 $ 0.0378
-7.02%
$ 803,778 $ 291
Jan 8, 2020 $ 0.0407
-0.59%
$ 864,568 $ 46
Jan 7, 2020 $ 0.0409
+1.10%
$ 869,745 $ 1,600
Jan 6, 2020 $ 0.0405
+6.80%
$ 860,425 $ 1,730
Jan 5, 2020 $ 0.0379
+0.92%
$ 805,502 $ 251
Jan 4, 2020 $ 0.0376
-2.37%
$ 798,146 $ 866
Jan 3, 2020 $ 0.0385
+3.29%
$ 817,414 $ 184
Jan 2, 2020 $ 0.0373
+29.28%
$ 791,402 $ 238
Jan 1, 2020 $ 0.0288
-6.65%
$ 612,190 $ 765
Dec 31, 2019 $ 0.0309
-22.49%
$ 655,839 $ 2,232
Dec 30, 2019 $ 0.0398
-2.51%
$ 846,172 $ 1,273
Dec 29, 2019 $ 0.0409
-3.49%
$ 867,945 $ 257
Dec 28, 2019 $ 0.0423
-2.83%
$ 899,266 $ 254
Dec 27, 2019 $ 0.0436
+8.72%
$ 925,432 $ 4,494
Dec 26, 2019 $ 0.0401
+3.84%
$ 851,214 $ 40
Dec 25, 2019 $ 0.0385
-2.28%
$ 818,892 $ 183
Dec 24, 2019 $ 0.0394
-6.10%
$ 837,824 $ 136
Dec 23, 2019 $ 0.042
-1.57%
$ 892,489 $ 725
Dec 22, 2019 $ 0.0427
+47.84%
$ 906,397 $ 226
Dec 21, 2019 $ 0.0289
-30.96%
$ 613,241 $ 764
Dec 20, 2019 $ 0.0418
+3.32%
$ 888,268 $ 1,306
Dec 19, 2019 $ 0.0405
+3.45%
$ 859,964 $ 1,712
Dec 18, 2019 $ 0.0391
+9.48%
$ 831,372 $ 815
Dec 17, 2019 $ 0.0358
-10.01%
$ 760,573 $ 1,967
Dec 16, 2019 $ 0.0398
+3.33%
$ 845,211 $ 2,033
Dec 15, 2019 $ 0.0385
-1.22%
$ 817,965 $ 1,117
Dec 14, 2019 $ 0.039
+10.94%
$ 828,149 $ 998
Dec 13, 2019 $ 0.0351
-7.89%
$ 746,499 $ 2,124
Dec 12, 2019 $ 0.0382
-10.20%
$ 810,432 $ 2,020
Dec 11, 2019 $ 0.0424
+5.22%
$ 900,539 $ 3,104
Dec 10, 2019 $ 0.0403
+1.81%
$ 855,909 $ 5,665
Dec 9, 2019 $ 0.0396
-1.98%
$ 840,602 $ 2,018
Dec 8, 2019 $ 0.0404
+2.42%
$ 857,522 $ 1,582
Dec 7, 2019 $ 0.0394
+9.70%
$ 837,252 $ 4,406