Ionic Historical Data

ION Page 7
Download
Date Close Price change Market cap Trading volume
Oct 18, 2024 $ 0.0472
+3.63%
$ 40.35 million $ 172,748
Oct 17, 2024 $ 0.0456
+11.11%
$ 38.94 million $ 301,218
Oct 16, 2024 $ 0.041
+6.03%
$ 35.02 million $ 106,918
Oct 15, 2024 $ 0.0386
-1.05%
$ 33.02 million $ 8,202
Oct 14, 2024 $ 0.0391
+8.98%
$ 33.42 million $ 16,114
Oct 13, 2024 $ 0.0358
-3.89%
$ 30.67 million $ 8,768
Oct 12, 2024 $ 0.0373
+0.89%
$ 31.91 million $ 6,259
Oct 11, 2024 $ 0.037
+5.60%
$ 31.63 million $ 3,040
Oct 10, 2024 $ 0.035
+0.14%
$ 29.96 million $ 11,591
Oct 9, 2024 $ 0.035
+2.79%
$ 29.91 million $ 4,146
Oct 8, 2024 $ 0.034
+0.80%
$ 31.82 million $ 2,565
Oct 7, 2024 $ 0.0339
+1.47%
$ 31.74 million $ 2,449
Oct 6, 2024 $ 0.0334
+0.36%
$ 31.28 million $ 1,594
Oct 5, 2024 $ 0.0333
+1.65%
$ 31.17 million $ 1,590
Oct 4, 2024 $ 0.033
+7.57%
$ 30.88 million $ 4,171
Oct 3, 2024 $ 0.0307
+17.88%
$ 28.7 million $ 5,257
Oct 2, 2024 $ 0.0263
-2.63%
$ 24.65 million $ 1,362
Oct 1, 2024 $ 0.027
-3.77%
$ 25.3 million $ 3,652
Sep 30, 2024 $ 0.028
-3.92%
$ 26.18 million $ 981
Sep 29, 2024 $ 0.0291
+1.61%
$ 27.25 million $ 541
Sep 28, 2024 $ 0.0286
+0.17%
$ 26.82 million $ 417
Sep 27, 2024 $ 0.0286
+2.14%
$ 26.77 million $ 3,655
Sep 26, 2024 $ 0.028
+5.23%
$ 26.21 million $ 3,095
Sep 25, 2024 $ 0.0266
-0.49%
$ 24.92 million $ 1,870
Sep 24, 2024 $ 0.0267
-7.76%
$ 25.04 million $ 1,288
Sep 23, 2024 $ 0.029
+2.99%
$ 27.15 million $ 3,283
Sep 22, 2024 $ 0.0281
+4.22%
$ 26.36 million $ 1,293
Sep 21, 2024 $ 0.027
+2.35%
$ 25.3 million $ 1,779
Sep 20, 2024 $ 0.0265
+5.16%
$ 24.8 million $ 2,442
Sep 19, 2024 $ 0.0252
+7.11%
$ 23.59 million $ 10,303
Sep 18, 2024 $ 0.0235
+1.73%
$ 22.02 million $ 2,477
Sep 17, 2024 $ 0.0231
+5.77%
$ 21.65 million $ 1,044
Sep 16, 2024 $ 0.0218
-0.59%
$ 20.43 million $ 390
Sep 15, 2024 $ 0.0219
-5.43%
$ 20.56 million $ 3,441
Sep 14, 2024 $ 0.0232
+1.35%
$ 21.74 million $ 2,334
Sep 13, 2024 $ 0.0229
+9.79%
$ 21.46 million $ 580
Sep 12, 2024 $ 0.0208
-1.23%
$ 19.52 million $ 1,843
Sep 11, 2024 $ 0.0211
+1.98%
$ 19.77 million $ 673
Sep 10, 2024 $ 0.0207
+6.55%
$ 19.38 million $ 1,575
Sep 9, 2024 $ 0.0194
+1.09%
$ 18.19 million $ 1,471
Sep 8, 2024 $ 0.0192
-0.47%
$ 18 million $ 259
Sep 7, 2024 $ 0.0193
+3.49%
$ 18.08 million $ 328
Sep 6, 2024 $ 0.0186
-5.19%
$ 17.47 million $ 988
Sep 5, 2024 $ 0.0197
-4.70%
$ 18.45 million $ 658
Sep 4, 2024 $ 0.0206
+0.59%
$ 19.36 million $ 2,255
Sep 3, 2024 $ 0.0205
-5.57%
$ 19.25 million $ 2,457
Sep 2, 2024 $ 0.0217
-3.55%
$ 20.48 million $ 13,518
Sep 1, 2024 $ 0.0225
-5.77%
$ 21.23 million $ 3,515
Aug 31, 2024 $ 0.024
-10.39%
$ 22.61 million $ 4,202
Aug 30, 2024 $ 0.0268
-5.74%
$ 25.24 million $ 3,001