Ionomy Historical Data

ION Page 4
Download
Date Close Price change Market cap Trading volume
Sep 16 $ 0.039
-18.07%
$ -- $ 37,319
Sep 9 $ 0.0476
+11.80%
$ -- $ 33,347
Sep 2 $ 0.0425
-25.35%
$ -- $ 82,286
Aug 26 $ 0.0572
-6.90%
$ -- $ 76,710
Aug 19 $ 0.0614
+27.57%
$ -- $ 43,902
Aug 12 $ 0.0481
-12.77%
$ -- $ 7,172
Aug 5 $ 0.0552
-32.32%
$ -- $ 33,406
Jul 29 $ 0.0815
+0.75%
$ -- $ 26,127
Jul 22 $ 0.0809
-10.15%
$ -- $ 83,637
Jul 15 $ 0.09
+2.92%
$ -- $ 534,887
Jul 8 $ 0.0875
-3.97%
$ -- $ 653,821
Jul 1 $ 0.0911
-12.91%
$ -- $ 356,830
Jun 24 $ 0.105
-23.14%
$ -- $ 732,359
Jun 17 $ 0.136
-0.17%
$ -- $ 602,971
Jun 10 $ 0.136
+13.10%
$ -- $ 287,358
Jun 3 $ 0.121
-25.60%
$ -- $ 333,890
May 27 $ 0.162
+6.89%
$ -- $ 496,431
May 20 $ 0.151
-10.45%
$ -- $ 239,628
May 13 $ 0.169
-5.74%
$ -- $ 770,599
May 6 $ 0.178
+6.24%
$ -- $ 113,237
Apr 29 $ 0.168
-5.88%
$ -- $ 168,083
Apr 22 $ 0.178
-6.59%
$ -- $ 155,867
Apr 15 $ 0.19
-14.97%
$ -- $ 419,324
Apr 8 $ 0.224
-15.10%
$ -- $ 1.34 million
Apr 1 $ 0.263
+33.17%
$ -- $ 1.25 million
Mar 25 $ 0.197
+25.33%
$ -- $ 3.11 million
Mar 18 $ 0.157
+5.75%
$ -- $ 926,943
Mar 11 $ 0.148
-3.88%
$ -- $ 292,122
Mar 4 $ 0.152
+5.92%
$ -- $ 2.52 million
Feb 25 $ 0.144
-2.31%
$ -- $ 332,779
Feb 18 $ 0.147
+1.68%
$ -- $ 155,611
Feb 11 $ 0.145
-15.42%
$ -- $ 93,784
Feb 4 $ 0.171
+7.67%
$ -- $ 129,423
Jan 28 $ 0.159
-19.34%
$ -- $ 283,319
Jan 21 $ 0.197
+2.92%
$ -- $ 89,275
Jan 14 $ 0.192
+10.67%
$ -- $ 537,024
Jan 7 $ 0.173
-22.09%
$ -- $ 132,228
Dec 31 $ 0.222
+3.99%
$ -- $ 41,446
Dec 24 $ 0.214
-14.46%
$ -- $ 46,591
Dec 17 $ 0.25
+22.78%
$ -- $ 46,210
Dec 10 $ 0.203
-6.58%
$ -- $ 91,072
Dec 3 $ 0.218
-12.48%
$ -- $ 82,923
Nov 26 $ 0.248
+1.72%
$ -- $ 134,326
Nov 19 $ 0.262
-28.19%
$ -- $ 33,138
Nov 12 $ 0.357
-25.95%
$ 7.58 million $ 42,015
Nov 5 $ 0.488
-12.34%
$ -- $ 45,118
Oct 29 $ 0.556
-3.91%
$ -- $ 44,615
Oct 22 $ 0.58
+0.19%
$ -- $ 45,386
Oct 15 $ 0.584
+4.73%
$ -- $ 45,526
Oct 8 $ 0.589
-5.87%
$ -- $ 45,209