Ionic Historical Data

ION Page 6
Download
Date Close Price change Market cap Trading volume
Dec 7, 2024 $ 0.0409
+0.57%
$ 11.41 million $ 222,216
Dec 6, 2024 $ 0.0407
+12.93%
$ 11.35 million $ 218,094
Dec 5, 2024 $ 0.036
-4.41%
$ 10.05 million $ 657,911
Dec 4, 2024 $ 0.0377
+2.04%
$ 10.52 million $ 5,593
Dec 3, 2024 $ 0.0369
-1.51%
$ 10.46 million $ 94,887
Dec 2, 2024 $ 0.0375
+3.75%
$ 10.65 million $ 301,863
Dec 1, 2024 $ 0.0362
-0.48%
$ 10.29 million $ 116,944
Nov 30, 2024 $ 0.0363
-7.66%
$ 10.32 million $ 316,781
Nov 29, 2024 $ 0.0394
+0.73%
$ 11.19 million $ 227,295
Nov 28, 2024 $ 0.0391
-4.91%
$ 11.17 million $ 333,098
Nov 27, 2024 $ 0.0413
-3.61%
$ 11.79 million $ 429,633
Nov 26, 2024 $ 0.0429
-3.99%
$ 12.45 million $ 181,298
Nov 25, 2024 $ 0.0447
+6.35%
$ 12.97 million $ 225,475
Nov 24, 2024 $ 0.042
+5.60%
$ 12.21 million $ 240,992
Nov 23, 2024 $ 0.0398
+8.76%
$ 11.55 million $ 198,256
Nov 22, 2024 $ 0.0366
-12.12%
$ 10.8 million $ 842,449
Nov 21, 2024 $ 0.0416
-8.14%
$ 12.29 million $ 1.21 million
Nov 20, 2024 $ 0.0453
-4.52%
$ 13.6 million $ 419,285
Nov 19, 2024 $ 0.0474
-7.97%
$ 14.25 million $ 170,191
Nov 18, 2024 $ 0.0516
+4.64%
$ 15.5 million $ 232,732
Nov 17, 2024 $ 0.0493
-5.75%
$ 14.81 million $ 259,554
Nov 16, 2024 $ 0.0523
+4.76%
$ 15.72 million $ 167,322
Nov 15, 2024 $ 0.0499
+8.94%
$ 15.05 million $ 234,575
Nov 14, 2024 $ 0.0458
-6.94%
$ 13.79 million $ 673,224
Nov 13, 2024 $ 0.0493
-7.30%
$ 14.92 million $ 407,484
Nov 12, 2024 $ 0.0532
-4.85%
$ 16.1 million $ 134,775
Nov 11, 2024 $ 0.0559
+5.52%
$ 16.92 million $ 181,701
Nov 10, 2024 $ 0.053
+2.18%
$ 16.04 million $ 138,489
Nov 9, 2024 $ 0.052
+3.62%
$ 15.73 million $ 120,083
Nov 8, 2024 $ 0.0501
+2.03%
$ 15.16 million $ 182,202
Nov 7, 2024 $ 0.0491
+5.03%
$ 14.86 million $ 507,072
Nov 6, 2024 $ 0.0467
+6.83%
$ 14.14 million $ 236,077
Nov 5, 2024 $ 0.0437
+1.68%
$ 13.6 million $ 124,965
Nov 4, 2024 $ 0.043
-2.65%
$ 13.59 million $ 3,840
Nov 3, 2024 $ 0.0442
+0.11%
$ 13.96 million $ 101,052
Nov 2, 2024 $ 0.0441
+6.49%
$ 13.95 million $ 172,259
Nov 1, 2024 $ 0.0414
-1.10%
$ 13.1 million $ 146,523
Oct 31, 2024 $ 0.0419
-14.36%
$ 13.38 million $ 821,967
Oct 30, 2024 $ 0.0489
+1.97%
$ 15.62 million $ 214,286
Oct 29, 2024 $ 0.048
+5.58%
$ 15.32 million $ 190,377
Oct 28, 2024 $ 0.0454
+2.69%
$ 37.22 million $ 111,206
Oct 27, 2024 $ 0.0442
+3.55%
$ 36.25 million $ 77,255
Oct 26, 2024 $ 0.0427
+0.06%
$ 35 million $ 90,634
Oct 25, 2024 $ 0.0425
-3.60%
$ 34.85 million $ 89,510
Oct 24, 2024 $ 0.0441
-0.50%
$ 37.39 million $ 341,118
Oct 23, 2024 $ 0.0444
-1.06%
$ 37.69 million $ 64,736
Oct 22, 2024 $ 0.0448
+4.25%
$ 38.08 million $ 141,806
Oct 21, 2024 $ 0.043
-26.02%
$ 36.67 million $ 446,994
Oct 20, 2024 $ 0.058
+21.50%
$ 49.53 million $ 291,685
Oct 19, 2024 $ 0.048
+1.57%
$ 40.96 million $ 104,170