Charged Particles Historical Data

IONX Page 11
Download
Date Close Price change Market cap Trading volume
Jul 5, 2024 $ 0.00728
+4.15%
$ 542,507 $ 544,307
Jul 4, 2024 $ 0.00699
+3.44%
$ 520,934 $ 453,484
Jul 3, 2024 $ 0.00676
-8.94%
$ 503,663 $ 221,156
Jul 2, 2024 $ 0.0074
+3.97%
$ 551,736 $ 327,444
Jul 1, 2024 $ 0.00713
+6.74%
$ 531,373 $ 342,859
Jun 30, 2024 $ 0.00667
+6.68%
$ 497,062 $ 292,957
Jun 29, 2024 $ 0.00625
+0.86%
$ 465,940 $ 425,292
Jun 28, 2024 $ 0.0062
+0.82%
$ 461,777 $ 518,313
Jun 27, 2024 $ 0.00614
-4.11%
$ 457,455 $ 522,019
Jun 26, 2024 $ 0.0064
+0.47%
$ 477,045 $ 528,311
Jun 25, 2024 $ 0.00637
+2.43%
$ 474,809 $ 553,681
Jun 24, 2024 $ 0.00622
-5.09%
$ 463,559 $ 545,129
Jun 23, 2024 $ 0.00655
+0.14%
$ 488,440 $ 555,589
Jun 22, 2024 $ 0.00654
-8.81%
$ 487,733 $ 277,948
Jun 21, 2024 $ 0.00717
-5.76%
$ 534,160 $ 606,418
Jun 20, 2024 $ 0.00757
-4.45%
$ 564,422 $ 580,879
Jun 19, 2024 $ 0.00792
+0.68%
$ 590,683 $ 641,261
Jun 18, 2024 $ 0.00783
-10.70%
$ 583,789 $ 590,145
Jun 17, 2024 $ 0.00877
+0.88%
$ 653,710 $ 540,239
Jun 16, 2024 $ 0.00869
-3.71%
$ 648,017 $ 451,354
Jun 15, 2024 $ 0.00903
+2.60%
$ 672,987 $ 574,040
Jun 14, 2024 $ 0.0088
+3.94%
$ 656,026 $ 390,352
Jun 13, 2024 $ 0.00847
-0.08%
$ 631,164 $ 391,359
Jun 12, 2024 $ 0.00848
+0.21%
$ 631,730 $ 366,022
Jun 11, 2024 $ 0.00846
-16.57%
$ 630,348 $ 356,022
Jun 10, 2024 $ 0.0101
-0.13%
$ 755,571 $ 424,859
Jun 9, 2024 $ 0.0102
-1.66%
$ 756,675 $ 311,429
Jun 8, 2024 $ 0.0103
-3.51%
$ 767,430 $ 263,540
Jun 7, 2024 $ 0.0107
+4.84%
$ 800,541 $ 172,034
Jun 6, 2024 $ 0.0102
-1.07%
$ 763,548 $ 206,163
Jun 5, 2024 $ 0.0104
-6.50%
$ 771,817 $ 303,560
Jun 4, 2024 $ 0.0111
+4.78%
$ 825,443 $ 552,191
Jun 3, 2024 $ 0.0106
-0.20%
$ 787,753 $ 590,683
Jun 2, 2024 $ 0.0106
-0.48%
$ 789,366 $ 687,469
Jun 1, 2024 $ 0.0106
-2.74%
$ 793,167 $ 679,338
May 31, 2024 $ 0.0109
+2.96%
$ 815,521 $ 535,722
May 30, 2024 $ 0.0107
-5.89%
$ 794,119 $ 252,263
May 29, 2024 $ 0.0113
-8.01%
$ 843,859 $ 506,359
May 28, 2024 $ 0.0123
+13.79%
$ 918,530 $ 354,260
May 27, 2024 $ 0.0108
+4.23%
$ 807,220 $ 369,613
May 26, 2024 $ 0.0104
-0.70%
$ 774,463 $ 414,351
May 25, 2024 $ 0.0105
-0.56%
$ 783,513 $ 488,097
May 24, 2024 $ 0.0106
-4.14%
$ 787,216 $ 738,009
May 23, 2024 $ 0.011
-1.94%
$ 822,592 $ 436,324
May 22, 2024 $ 0.0112
-2.55%
$ 838,184 $ 809,663
May 21, 2024 $ 0.0115
-2.40%
$ 860,869 $ 815,244
May 20, 2024 $ 0.0117
-6.89%
$ 875,017 $ 699,782
May 19, 2024 $ 0.0126
-0.35%
$ 939,770 $ 596,446
May 18, 2024 $ 0.0126
-2.80%
$ 942,367 $ 369,248
May 17, 2024 $ 0.0135
+1.85%
$ 1.01 million $ 517,189