Ionomy Historical Data

ION Page 19
Download
Date Close Price change Market cap Trading volume
Oct 17, 2019 $ 0.037
+5.89%
$ 785,502 $ 7,039
Oct 16, 2019 $ 0.0349
-13.76%
$ 741,828 $ 26,310
Oct 15, 2019 $ 0.0405
+2.44%
$ 860,239 $ 70,432
Oct 14, 2019 $ 0.0395
-1.75%
$ 839,751 $ 124,737
Oct 13, 2019 $ 0.0402
-4.77%
$ 854,741 $ 34,024
Oct 12, 2019 $ 0.0423
-14.33%
$ 897,532 $ 78,630
Oct 11, 2019 $ 0.0494
-24.09%
$ 1.05 million $ 243,094
Oct 10, 2019 $ 0.0651
+89.24%
$ 1.38 million $ 444,232
Oct 9, 2019 $ 0.0343
+2.97%
$ 728,267 $ 3,713
Oct 8, 2019 $ 0.0332
-4.17%
$ 705,552 $ 1,041
Oct 7, 2019 $ 0.0347
+10.96%
$ 736,225 $ 503
Oct 6, 2019 $ 0.0313
-2.14%
$ 665,258 $ 3,323
Oct 5, 2019 $ 0.032
-0.64%
$ 679,786 $ 1,326
Oct 4, 2019 $ 0.0323
-6.94%
$ 686,822 $ 3,162
Oct 3, 2019 $ 0.0347
-2.97%
$ 738,058 $ 4,821
Oct 2, 2019 $ 0.0358
+2.42%
$ 760,630 $ 208
Oct 1, 2019 $ 0.035
+10.09%
$ 742,680 $ 8,485
Sep 30, 2019 $ 0.0318
-7.61%
$ 674,627 $ 4,404
Sep 29, 2019 $ 0.0344
-1.96%
$ 730,194 $ 1,411
Sep 28, 2019 $ 0.0351
+4.66%
$ 744,780 $ 184
Sep 27, 2019 $ 0.0335
-3.23%
$ 711,465 $ 3,112
Sep 26, 2019 $ 0.0346
+18.96%
$ 735,221 $ 14,939
Sep 25, 2019 $ 0.0291
-9.27%
$ 617,128 $ 2,944
Sep 24, 2019 $ 0.0317
-19.13%
$ 673,604 $ 8,109
Sep 23, 2019 $ 0.0392
+0.61%
$ 832,900 $ 301
Sep 22, 2019 $ 0.039
-5.89%
$ 827,876 $ 1,942
Sep 21, 2019 $ 0.0414
-1.32%
$ 879,734 $ 316
Sep 20, 2019 $ 0.042
+1.26%
$ 891,524 $ 2,183
Sep 19, 2019 $ 0.0414
-5.70%
$ 880,404 $ 2,816
Sep 18, 2019 $ 0.044
+3.65%
$ 933,669 $ 12,992
Sep 17, 2019 $ 0.0424
+12.61%
$ 900,758 $ 11,445
Sep 16, 2019 $ 0.0377
-20.80%
$ 800,292 $ 5,624
Sep 15, 2019 $ 0.0476
+2.76%
$ 1.01 million $ 7,214
Sep 14, 2019 $ 0.0463
+4.46%
$ 983,343 $ 9,079
Sep 13, 2019 $ 0.0443
+4.79%
$ 941,392 $ 5,607
Sep 12, 2019 $ 0.0423
+5.56%
$ 898,342 $ 807
Sep 11, 2019 $ 0.04
+1.03%
$ 848,976 $ 7,357
Sep 10, 2019 $ 0.0396
-2.80%
$ 841,706 $ 2,834
Sep 9, 2019 $ 0.0407
-4.37%
$ 864,388 $ 450
Sep 8, 2019 $ 0.0425
+0.12%
$ 903,858 $ 356
Sep 7, 2019 $ 0.0425
+0.23%
$ 902,751 $ 1,330
Sep 6, 2019 $ 0.0424
-6.74%
$ 901,542 $ 2,633
Sep 5, 2019 $ 0.0455
+19.24%
$ 966,744 $ 3,268
Sep 4, 2019 $ 0.0381
-21.16%
$ 808,386 $ 1,761
Sep 3, 2019 $ 0.0483
-1.84%
$ 1.03 million $ 58,151
Sep 2, 2019 $ 0.0492
-13.70%
$ 1.04 million $ 14,786
Sep 1, 2019 $ 0.0572
+8.67%
$ 1.21 million $ 46,051
Aug 31, 2019 $ 0.0526
-6.85%
$ 1.12 million $ 28
Aug 30, 2019 $ 0.0565
-10.33%
$ 1.2 million $ 1,478
Aug 29, 2019 $ 0.063
-5.61%
$ 1.34 million $ 3,034