Ionic Historical Data

ION Page 9
Download
Date Close Price change Market cap Trading volume
Jul 10, 2024 $ 0.0223
-0.93%
$ 22.14 million $ 15,469
Jul 9, 2024 $ 0.0225
+0.54%
$ 22.34 million $ 15,918
Jul 8, 2024 $ 0.0224
-2.91%
$ 22.22 million $ 14,023
Jul 7, 2024 $ 0.023
-3.36%
$ 22.88 million $ 14,633
Jul 6, 2024 $ 0.0238
+2.19%
$ 23.66 million $ 13,286
Jul 5, 2024 $ 0.0233
-1.44%
$ 23.16 million $ 15,144
Jul 4, 2024 $ 0.0238
+24.49%
$ 23.64 million $ 28,702
Jul 3, 2024 $ 0.0192
-1.94%
$ 19.07 million $ 9,787
Jul 2, 2024 $ 0.0196
+0.41%
$ 19.48 million $ 15,823
Jul 1, 2024 $ 0.0195
+5.46%
$ 19.47 million $ 15,633
Jun 30, 2024 $ 0.0185
-2.22%
$ 18.47 million $ 13,617
Jun 29, 2024 $ 0.0189
-2.12%
$ 18.89 million $ 14,599
Jun 28, 2024 $ 0.0193
-2.57%
$ 19.28 million $ 14,285
Jun 27, 2024 $ 0.0199
-0.45%
$ 19.86 million $ 11,899
Jun 26, 2024 $ 0.0199
-2.21%
$ 19.95 million $ 12,836
Jun 25, 2024 $ 0.0204
+5.69%
$ 20.42 million $ 17,537
Jun 24, 2024 $ 0.0193
-12.61%
$ 19.34 million $ 21,082
Jun 23, 2024 $ 0.0221
-3.99%
$ 22.13 million $ 2,960
Jun 22, 2024 $ 0.0231
-3.03%
$ 23.05 million $ 3,320
Jun 21, 2024 $ 0.0238
-3.53%
$ 23.77 million $ 13,617
Jun 20, 2024 $ 0.0247
-2.65%
$ 24.66 million $ 14,462
Jun 19, 2024 $ 0.0253
-0.67%
$ 25.34 million $ 13,528
Jun 18, 2024 $ 0.0255
-4.06%
$ 25.49 million $ 8,814
Jun 17, 2024 $ 0.0266
-6.08%
$ 26.57 million $ 16,594
Jun 16, 2024 $ 0.0283
-0.70%
$ 28.3 million $ 14,593
Jun 15, 2024 $ 0.0285
-1.69%
$ 28.51 million $ 15,471
Jun 14, 2024 $ 0.029
-4.36%
$ 28.98 million $ 16,518
Jun 13, 2024 $ 0.0303
-4.54%
$ 30.3 million $ 16,277
Jun 12, 2024 $ 0.0318
-0.87%
$ 31.76 million $ 13,643
Jun 11, 2024 $ 0.0321
-5.12%
$ 32.05 million $ 15,562
Jun 10, 2024 $ 0.0338
-4.17%
$ 33.77 million $ 15,599
Jun 9, 2024 $ 0.0352
-0.54%
$ 35.24 million $ 10,888
Jun 8, 2024 $ 0.0354
-7.57%
$ 35.43 million $ 15,862
Jun 7, 2024 $ 0.0383
-6.50%
$ 38.27 million $ 16,934
Jun 6, 2024 $ 0.0409
-1.30%
$ 40.91 million $ 17,919
Jun 5, 2024 $ 0.0415
+0.24%
$ 41.45 million $ 11,770
Jun 4, 2024 $ 0.0413
-2.91%
$ 41.34 million $ 7,727
Jun 3, 2024 $ 0.0426
-0.37%
$ 42.57 million $ 8,487
Jun 2, 2024 $ 0.0434
-4.06%
$ 43.44 million $ 12,057
Jun 1, 2024 $ 0.0453
-4.05%
$ 45.28 million $ 3,219
May 31, 2024 $ 0.0472
-11.98%
$ 47.19 million $ 33,387
May 30, 2024 $ 0.0536
-3.02%
$ 53.6 million $ 27,899
May 29, 2024 $ 0.0554
+2.36%
$ 55.03 million $ 79,435
May 28, 2024 $ 0.0544
-2.02%
$ 54.39 million $ 83,498
May 27, 2024 $ 0.0556
+0.60%
$ 55.55 million $ 123,568
May 26, 2024 $ 0.0553
-4.64%
$ 55.27 million $ 42,101
May 25, 2024 $ 0.0579
+6.92%
$ 57.91 million $ 38,194
May 24, 2024 $ 0.0542
-2.08%
$ 54.16 million $ 24,556
May 23, 2024 $ 0.0553
-2.62%
$ 55.32 million $ 37,796
May 22, 2024 $ 0.0568
-0.61%
$ 56.8 million $ 62,407