Charged Particles Historical Data

IONX Page 10
Download
Date Close Price change Market cap Trading volume
Aug 24, 2024 $ 0.00705
-0.29%
$ 546,231 $ 54,536
Aug 23, 2024 $ 0.00707
+4.12%
$ 547,832 $ 49,833
Aug 22, 2024 $ 0.00679
+2.21%
$ 526,131 $ 57,056
Aug 21, 2024 $ 0.00666
-1.87%
$ 516,223 $ 39,058
Aug 20, 2024 $ 0.00679
-4.06%
$ 526,055 $ 55,730
Aug 19, 2024 $ 0.00707
-3.43%
$ 548,371 $ 54,817
Aug 18, 2024 $ 0.00735
+2.04%
$ 569,533 $ 55,919
Aug 17, 2024 $ 0.00719
+3.96%
$ 557,749 $ 45,241
Aug 16, 2024 $ 0.00692
-1.65%
$ 536,319 $ 58,395
Aug 15, 2024 $ 0.00703
+1.58%
$ 545,378 $ 65,009
Aug 14, 2024 $ 0.00692
-3.03%
$ 536,274 $ 64,961
Aug 13, 2024 $ 0.00713
-8.66%
$ 553,011 $ 69,690
Aug 12, 2024 $ 0.00781
-5.04%
$ 605,156 $ 70,847
Aug 11, 2024 $ 0.00824
-0.54%
$ 638,481 $ 56,461
Aug 10, 2024 $ 0.00826
+5.01%
$ 639,985 $ 64,575
Aug 9, 2024 $ 0.00784
+9.58%
$ 608,147 $ 88,298
Aug 8, 2024 $ 0.00747
+20.29%
$ 578,815 $ 66,640
Aug 7, 2024 $ 0.00621
+1.68%
$ 481,268 $ 4,459
Aug 6, 2024 $ 0.00613
+2.66%
$ 475,198 $ 7,917
Aug 5, 2024 $ 0.00595
-15.91%
$ 461,187 $ 3,276
Aug 4, 2024 $ 0.00708
-2.28%
$ 548,632 $ 3,958
Aug 3, 2024 $ 0.00723
-4.68%
$ 539,975 $ 4,537
Aug 2, 2024 $ 0.00758
-1.74%
$ 566,329 $ 12,347
Aug 1, 2024 $ 0.00773
-12.65%
$ 576,855 $ 11,888
Jul 31, 2024 $ 0.00886
+1.52%
$ 661,377 $ 5,135
Jul 30, 2024 $ 0.00872
-0.27%
$ 651,425 $ 5,610
Jul 29, 2024 $ 0.00873
-1.77%
$ 651,722 $ 5,569
Jul 28, 2024 $ 0.00889
-2.59%
$ 663,564 $ 42,554
Jul 27, 2024 $ 0.00912
-1.67%
$ 681,222 $ 42,009
Jul 26, 2024 $ 0.00928
+11.49%
$ 692,895 $ 33,836
Jul 25, 2024 $ 0.00832
-5.35%
$ 621,492 $ 127,743
Jul 24, 2024 $ 0.00879
+2.67%
$ 656,473 $ 174,167
Jul 23, 2024 $ 0.00856
+0.27%
$ 639,357 $ 153,245
Jul 22, 2024 $ 0.00854
-1.39%
$ 637,619 $ 156,264
Jul 21, 2024 $ 0.00858
-5.30%
$ 640,629 $ 246,140
Jul 20, 2024 $ 0.00908
+3.69%
$ 677,962 $ 198,961
Jul 19, 2024 $ 0.00876
+5.69%
$ 653,849 $ 189,108
Jul 18, 2024 $ 0.00829
+3.81%
$ 618,976 $ 153,568
Jul 17, 2024 $ 0.00799
+0.15%
$ 596,249 $ 148,252
Jul 16, 2024 $ 0.00797
+1.76%
$ 595,344 $ 281,427
Jul 15, 2024 $ 0.00784
+1.19%
$ 585,027 $ 284,464
Jul 14, 2024 $ 0.00775
+1.88%
$ 578,852 $ 398,964
Jul 13, 2024 $ 0.00761
+1.18%
$ 567,171 $ 273,757
Jul 12, 2024 $ 0.00754
-5.43%
$ 561,830 $ 147,710
Jul 11, 2024 $ 0.00795
+2.31%
$ 592,531 $ 257,083
Jul 10, 2024 $ 0.00777
+3.51%
$ 579,171 $ 242,636
Jul 9, 2024 $ 0.00751
+3.82%
$ 559,490 $ 655
Jul 8, 2024 $ 0.00723
+2.53%
$ 538,897 $ 269,619
Jul 7, 2024 $ 0.00705
-7.96%
$ 525,608 $ 362,528
Jul 6, 2024 $ 0.00766
+5.27%
$ 571,076 $ 441,122