Ionomy Historical Data

ION Page 20
Download
Date Close Price change Market cap Trading volume
Aug 28, 2019 $ 0.0667
+3.50%
$ 1.42 million $ 21,405
Aug 27, 2019 $ 0.0644
+3.34%
$ 1.37 million $ 4,021
Aug 26, 2019 $ 0.0622
+1.25%
$ 1.32 million $ 691
Aug 25, 2019 $ 0.0614
+3.12%
$ 1.3 million $ 28,459
Aug 24, 2019 $ 0.0595
+2.02%
$ 1.26 million $ 282
Aug 23, 2019 $ 0.0583
+15.67%
$ 1.24 million $ 5,317
Aug 22, 2019 $ 0.0504
+14.11%
$ 1.07 million $ 1,224
Aug 21, 2019 $ 0.0442
-9.95%
$ 939,791 $ 1,289
Aug 20, 2019 $ 0.0491
+15.85%
$ 1.04 million $ 5,647
Aug 19, 2019 $ 0.0422
-12.31%
$ 895,997 $ 1,683
Aug 18, 2019 $ 0.0481
+11.19%
$ 1.02 million $ 1,438
Aug 17, 2019 $ 0.0432
-3.70%
$ 918,355 $ 551
Aug 16, 2019 $ 0.0447
-13.36%
$ 949,731 $ 1,015
Aug 15, 2019 $ 0.0514
+9.71%
$ 1.09 million $ 220
Aug 14, 2019 $ 0.0467
-5.92%
$ 991,451 $ 1,929
Aug 13, 2019 $ 0.0496
-7.78%
$ 1.05 million $ 905
Aug 12, 2019 $ 0.0539
-2.40%
$ 1.14 million $ 1,114
Aug 11, 2019 $ 0.0552
-3.82%
$ 1.17 million $ 8,908
Aug 10, 2019 $ 0.0573
-15.98%
$ 1.22 million $ 9,204
Aug 9, 2019 $ 0.0684
-8.38%
$ 1.45 million $ 643
Aug 8, 2019 $ 0.0748
+10.27%
$ 1.59 million $ 3,095
Aug 7, 2019 $ 0.0679
-5.82%
$ 1.44 million $ 536
Aug 6, 2019 $ 0.072
-5.87%
$ 1.53 million $ 2,741
Aug 5, 2019 $ 0.0765
-6.09%
$ 1.63 million $ 8,280
Aug 4, 2019 $ 0.0815
-0.59%
$ 1.73 million $ 2,056
Aug 3, 2019 $ 0.082
-0.61%
$ 1.74 million $ 1,342
Aug 2, 2019 $ 0.0825
-1.32%
$ 1.75 million $ 1,366
Aug 1, 2019 $ 0.0836
-1.56%
$ 1.78 million $ 2,230
Jul 31, 2019 $ 0.0849
+1.97%
$ 1.8 million $ 944
Jul 30, 2019 $ 0.0833
-5.22%
$ 1.77 million $ 2,799
Jul 29, 2019 $ 0.0879
+8.60%
$ 1.87 million $ 15,390
Jul 28, 2019 $ 0.0809
-2.34%
$ 1.72 million $ 456
Jul 27, 2019 $ 0.0828
-0.03%
$ 1.76 million $ 5,378
Jul 26, 2019 $ 0.0829
-3.77%
$ 1.76 million $ 4,037
Jul 25, 2019 $ 0.0861
-4.87%
$ 1.83 million $ 2,508
Jul 24, 2019 $ 0.0905
-1.61%
$ 1.92 million $ 5,014
Jul 23, 2019 $ 0.092
+3.40%
$ 1.95 million $ 17,088
Jul 22, 2019 $ 0.089
-1.17%
$ 1.89 million $ 49,155
Jul 21, 2019 $ 0.09
+5.70%
$ 1.91 million $ 36,169
Jul 20, 2019 $ 0.0852
-11.04%
$ 1.81 million $ 7,976
Jul 19, 2019 $ 0.0957
+1.26%
$ 2.03 million $ 4,817
Jul 18, 2019 $ 0.0946
+8.16%
$ 2.01 million $ 4,173
Jul 17, 2019 $ 0.0874
+2.19%
$ 1.86 million $ 8,278
Jul 16, 2019 $ 0.0855
-3.17%
$ 1.82 million $ 152,048
Jul 15, 2019 $ 0.0883
+1.00%
$ 1.88 million $ 321,428
Jul 14, 2019 $ 0.0875
+8.67%
$ 1.86 million $ 27,421
Jul 13, 2019 $ 0.0805
+1.89%
$ 1.71 million $ 22,452
Jul 12, 2019 $ 0.079
+11.34%
$ 1.68 million $ 201,323
Jul 11, 2019 $ 0.071
-11.00%
$ 1.51 million $ 109,969
Jul 10, 2019 $ 0.0797
-11.18%
$ 1.69 million $ 19,508