Ionic Historical Data

ION Page 8
Download
Date Close Price change Market cap Trading volume
Aug 29, 2024 $ 0.0285
-4.96%
$ 26.92 million $ 3,862
Aug 28, 2024 $ 0.03
-0.10%
$ 28.32 million $ 1,258
Aug 27, 2024 $ 0.0301
-4.84%
$ 28.35 million $ 1,480
Aug 26, 2024 $ 0.0316
+0.48%
$ 29.8 million $ 5,258
Aug 25, 2024 $ 0.0314
-1.81%
$ 29.66 million $ 3,927
Aug 24, 2024 $ 0.0318
+1.27%
$ 29.99 million $ 7,413
Aug 23, 2024 $ 0.0314
+7.13%
$ 29.62 million $ 21,495
Aug 22, 2024 $ 0.0293
-12.89%
$ 27.65 million $ 6,722
Aug 21, 2024 $ 0.0336
-0.06%
$ 31.73 million $ 10,505
Aug 20, 2024 $ 0.0336
-2.38%
$ 31.76 million $ 11,188
Aug 19, 2024 $ 0.0345
+3.17%
$ 33.61 million $ 5,188
Aug 18, 2024 $ 0.0335
-2.67%
$ 32.64 million $ 5,038
Aug 17, 2024 $ 0.0343
+3.22%
$ 33.44 million $ 7,088
Aug 16, 2024 $ 0.0332
+2.21%
$ 32.39 million $ 6,530
Aug 15, 2024 $ 0.0326
-5.79%
$ 31.74 million $ 6,687
Aug 14, 2024 $ 0.0346
+4.38%
$ 33.69 million $ 8,200
Aug 13, 2024 $ 0.0331
+8.18%
$ 32.25 million $ 6,530
Aug 12, 2024 $ 0.0306
+2.58%
$ 29.88 million $ 5,784
Aug 11, 2024 $ 0.0298
-2.16%
$ 29.09 million $ 5,700
Aug 10, 2024 $ 0.0305
+0.73%
$ 29.73 million $ 2,988
Aug 9, 2024 $ 0.0302
-5.42%
$ 29.46 million $ 6,736
Aug 8, 2024 $ 0.0319
+31.66%
$ 31.15 million $ 5,268
Aug 7, 2024 $ 0.0243
-6.44%
$ 23.65 million $ 3,891
Aug 6, 2024 $ 0.0259
+10.06%
$ 25.41 million $ 6,780
Aug 5, 2024 $ 0.0236
-5.61%
$ 23.09 million $ 9,848
Aug 4, 2024 $ 0.0249
-16.42%
$ 24.44 million $ 13,871
Aug 3, 2024 $ 0.0298
-10.55%
$ 29.25 million $ 10,213
Aug 2, 2024 $ 0.0332
+1.90%
$ 32.73 million $ 14,511
Aug 1, 2024 $ 0.0325
+11.31%
$ 32.02 million $ 16,512
Jul 31, 2024 $ 0.0291
+3.30%
$ 28.76 million $ 15,026
Jul 30, 2024 $ 0.0283
-2.65%
$ 27.97 million $ 10,950
Jul 29, 2024 $ 0.029
+4.61%
$ 28.75 million $ 8,182
Jul 28, 2024 $ 0.0278
-0.93%
$ 27.49 million $ 5,476
Jul 27, 2024 $ 0.028
-4.04%
$ 27.75 million $ 4,756
Jul 26, 2024 $ 0.0292
+3.88%
$ 28.92 million $ 5,060
Jul 25, 2024 $ 0.0281
+1.37%
$ 27.85 million $ 10,038
Jul 24, 2024 $ 0.0277
+3.62%
$ 27.48 million $ 19,109
Jul 23, 2024 $ 0.0267
-0.59%
$ 26.5 million $ 5,949
Jul 22, 2024 $ 0.0269
-3.62%
$ 26.66 million $ 15,207
Jul 21, 2024 $ 0.0279
-2.45%
$ 27.65 million $ 20,138
Jul 20, 2024 $ 0.0286
-2.22%
$ 28.32 million $ 11,318
Jul 19, 2024 $ 0.0292
+5.45%
$ 28.96 million $ 10,561
Jul 18, 2024 $ 0.0277
+10.67%
$ 27.48 million $ 20,019
Jul 17, 2024 $ 0.025
+5.44%
$ 24.83 million $ 30,241
Jul 16, 2024 $ 0.0237
+6.76%
$ 23.54 million $ 20,332
Jul 15, 2024 $ 0.0222
+8.34%
$ 22.06 million $ 21,613
Jul 14, 2024 $ 0.0205
+0.10%
$ 20.36 million $ 5,114
Jul 13, 2024 $ 0.0205
-1.68%
$ 20.34 million $ 9,635
Jul 12, 2024 $ 0.0208
-4.89%
$ 20.69 million $ 14,268
Jul 11, 2024 $ 0.0219
-1.75%
$ 21.74 million $ 14,766