Ionomy Historical Data

ION Page 18
Download
Date Close Price change Market cap Trading volume
Dec 6, 2019 $ 0.0359
-8.60%
$ 763,242 $ 2,019
Dec 5, 2019 $ 0.0394
+21.77%
$ 837,437 $ 1,098
Dec 4, 2019 $ 0.0326
-5.47%
$ 693,303 $ 2,652
Dec 3, 2019 $ 0.0345
+3.70%
$ 733,439 $ 1,959
Dec 2, 2019 $ 0.0333
+5.95%
$ 707,289 $ 2,947
Dec 1, 2019 $ 0.0314
-3.72%
$ 667,708 $ 1,666
Nov 30, 2019 $ 0.0326
-3.25%
$ 693,493 $ 1,232
Nov 29, 2019 $ 0.0338
+4.88%
$ 717,303 $ 2,618
Nov 28, 2019 $ 0.0322
-2.15%
$ 683,971 $ 1,714
Nov 27, 2019 $ 0.033
+3.25%
$ 700,522 $ 2,026
Nov 26, 2019 $ 0.0319
+3.03%
$ 678,511 $ 1,627
Nov 25, 2019 $ 0.0309
+3.76%
$ 656,614 $ 1,345
Nov 24, 2019 $ 0.0298
-6.18%
$ 632,836 $ 445
Nov 23, 2019 $ 0.0318
-4.18%
$ 674,472 $ 1,834
Nov 22, 2019 $ 0.033
-2.68%
$ 701,208 $ 2,087
Nov 21, 2019 $ 0.0339
-4.54%
$ 720,543 $ 4
Nov 20, 2019 $ 0.0355
-1.05%
$ 754,786 $ 877
Nov 19, 2019 $ 0.0359
-0.92%
$ 762,745 $ 10
Nov 18, 2019 $ 0.0362
-2.94%
$ 769,846 $ 1,130
Nov 17, 2019 $ 0.0373
+2.17%
$ 793,050 $ 835
Nov 16, 2019 $ 0.0366
+0.00%
$ 777,466 $ 7
Nov 15, 2019 $ 0.0366
-4.30%
$ 777,428 $ 4
Nov 14, 2019 $ 0.0382
+1.31%
$ 812,376 $ 11
Nov 13, 2019 $ 0.0377
-0.63%
$ 801,845 $ 123
Nov 12, 2019 $ 0.038
+1.33%
$ 806,866 $ 675
Nov 11, 2019 $ 0.0375
-3.57%
$ 796,247 $ 59
Nov 10, 2019 $ 0.0389
+2.38%
$ 826,849 $ 26
Nov 9, 2019 $ 0.038
-0.88%
$ 807,620 $ 785
Nov 8, 2019 $ 0.0384
-4.50%
$ 814,931 $ 5
Nov 7, 2019 $ 0.0402
-2.66%
$ 853,493 $ 231
Nov 6, 2019 $ 0.0413
-4.03%
$ 876,840 $ 115
Nov 5, 2019 $ 0.0429
-2.84%
$ 911,847 $ 954
Nov 4, 2019 $ 0.0442
+4.28%
$ 938,554 $ 1,074
Nov 3, 2019 $ 0.0424
+10.58%
$ 900,096 $ 1,299
Nov 2, 2019 $ 0.0383
+1.03%
$ 814,016 $ 640
Nov 1, 2019 $ 0.0379
-0.77%
$ 805,746 $ 530
Oct 31, 2019 $ 0.0382
+0.12%
$ 812,003 $ 778
Oct 30, 2019 $ 0.0382
-1.88%
$ 811,015 $ 903
Oct 29, 2019 $ 0.0389
+2.47%
$ 826,565 $ 1,481
Oct 28, 2019 $ 0.038
+4.34%
$ 806,698 $ 268
Oct 27, 2019 $ 0.0364
-1.62%
$ 773,299 $ 884
Oct 26, 2019 $ 0.0368
+3.06%
$ 782,349 $ 491
Oct 25, 2019 $ 0.0357
+9.59%
$ 758,481 $ 2,875
Oct 24, 2019 $ 0.0326
-4.04%
$ 692,159 $ 30,708
Oct 23, 2019 $ 0.034
-9.57%
$ 721,194 $ 23,315
Oct 22, 2019 $ 0.0375
-2.81%
$ 797,567 $ 52,707
Oct 21, 2019 $ 0.0386
-0.21%
$ 820,650 $ 50,096
Oct 20, 2019 $ 0.0387
+3.33%
$ 822,337 $ 14,518
Oct 19, 2019 $ 0.0374
+1.66%
$ 795,284 $ 3,799
Oct 18, 2019 $ 0.0368
-0.41%
$ 782,298 $ 2,358