Charged Particles Historical Data

IONX
Download
Date Close Price change Market cap Trading volume
Mar 2026 $ 0.000809
-14.34%
$ -- $ 123,652
Feb 2026 $ 0.000944
+12.68%
$ 92,247 $ 320,377
Jan 2026 $ 0.000892
+10.34%
$ 82,450 $ 384,622
Dec 2025 $ 0.00081
-1.21%
$ 78,963 $ 172,860
Sep 2025 $ 0.00157
-7.32%
$ -- $ 290,183
Aug 2025 $ 0.00164
+18.03%
$ -- $ 624,721
Jul 2025 $ 0.0014
+9.20%
$ 132,137 $ 2.27 million
Jun 2025 $ 0.00128
-26.70%
$ 121,600 $ 2.57 million
May 2025 $ 0.00166
-17.64%
$ 166,025 $ 987,216
Apr 2025 $ 0.00201
+71.90%
$ 171,802 $ 1.24 million
Mar 2025 $ 0.00117
-40.45%
$ 99,940 $ 1.48 million
Feb 2025 $ 0.00194
-49.57%
$ 165,774 $ 2.41 million
Jan 2025 $ 0.00384
-25.60%
$ 328,689 $ 2.62 million
Dec 2024 $ 0.00509
-27.60%
$ 439,997 $ 2.34 million
Nov 2024 $ 0.00702
+111.65%
$ 596,232 $ 2.25 million
Oct 2024 $ 0.00314
-16.45%
$ 283,366 $ 1.3 million
Sep 2024 $ 0.00378
-40.83%
$ 309,678 $ 1.23 million
Aug 2024 $ 0.00639
-27.73%
$ 497,597 $ 1.42 million
Jul 2024 $ 0.00886
+32.63%
$ 661,377 $ 6.53 million
Jun 2024 $ 0.00667
-39.05%
$ 497,062 $ 13.9 million
May 2024 $ 0.0109
-15.91%
$ 815,521 $ 18.2 million
Apr 2024 $ 0.013
-34.82%
$ 956,871 $ 19.66 million
Mar 2024 $ 0.02
+33.67%
$ 1.47 million $ 4.18 million
Feb 2024 $ 0.0149
-24.66%
$ 1.06 million $ 2.44 million
Jan 2024 $ 0.0199
-10.65%
$ 1.39 million $ 2.86 million
Dec 2023 $ 0.0223
+54.93%
$ 1.56 million $ 23.64 million
Nov 2023 $ 0.0145
-7.16%
$ 991,572 $ 19.59 million
Oct 2023 $ 0.0156
-2.14%
$ 1.1 million $ 12.6 million
Sep 2023 $ 0.0159
-23.27%
$ 986,688 $ 1.31 million
Aug 2023 $ 0.0207
-32.30%
$ 1.28 million $ 1.2 million
Jul 2023 $ 0.0314
-21.34%
$ 1.87 million $ 1.23 million
Jun 2023 $ 0.0399
-8.17%
$ 2.38 million $ 1.06 million
May 2023 $ 0.0435
+65.03%
$ 2.55 million $ 3.37 million
Apr 2023 $ 0.0264
+41.28%
$ 1.5 million $ 1.47 million
Mar 2023 $ 0.0187
-26.55%
$ 1.04 million $ 1.46 million
Feb 2023 $ 0.0254
+2.14%
$ 1.37 million $ 1.72 million
Jan 2023 $ 0.0249
+32.54%
$ 1.32 million $ 4 million
Dec 2022 $ 0.0184
-46.09%
$ 957,296 $ 4.34 million
Nov 2022 $ 0.0341
+54.11%
$ 1.72 million $ 2.48 million
Oct 2022 $ 0.0221
-6.57%
$ 1.09 million $ 1.49 million
Sep 2022 $ 0.0237
-42.50%
$ 1.11 million $ 1.6 million
Aug 2022 $ 0.0412
-2.56%
$ 1.85 million $ 5.47 million
Jul 2022 $ 0.0423
+26.69%
$ 1.76 million $ 1.56 million
Jun 2022 $ 0.0336
-46.25%
$ 1.31 million $ 746,018
May 2022 $ 0.0626
-0.61%
$ 2.33 million $ 195,212
Download