Charged Particles Historical Data

IONX Page 13
Download
Date Close Price change Market cap Trading volume
Mar 27, 2024 $ 0.0216
-6.78%
$ 1.56 million $ 93,817
Mar 26, 2024 $ 0.0231
-2.62%
$ 1.68 million $ 93,578
Mar 25, 2024 $ 0.0237
+12.59%
$ 1.72 million $ 110,995
Mar 24, 2024 $ 0.021
-8.99%
$ 1.52 million $ 123,554
Mar 23, 2024 $ 0.0231
+11.01%
$ 1.68 million $ 92,537
Mar 22, 2024 $ 0.0207
+16.47%
$ 1.5 million $ 116,721
Mar 21, 2024 $ 0.0177
+5.10%
$ 1.29 million $ 81,175
Mar 20, 2024 $ 0.0169
+6.96%
$ 1.23 million $ 80,222
Mar 19, 2024 $ 0.0158
-12.86%
$ 1.15 million $ 82,274
Mar 18, 2024 $ 0.0182
+5.86%
$ 1.32 million $ 126,527
Mar 17, 2024 $ 0.0172
-1.05%
$ 1.25 million $ 83,297
Mar 16, 2024 $ 0.0174
+0.70%
$ 1.26 million $ 80,462
Mar 15, 2024 $ 0.0172
-0.27%
$ 1.25 million $ 81,114
Mar 14, 2024 $ 0.0173
-9.07%
$ 1.25 million $ 81,468
Mar 13, 2024 $ 0.019
+4.63%
$ 1.38 million $ 109,881
Mar 12, 2024 $ 0.0182
-10.08%
$ 1.32 million $ 80,984
Mar 11, 2024 $ 0.0202
+14.03%
$ 1.47 million $ 95,436
Mar 10, 2024 $ 0.0177
+1.75%
$ 1.28 million $ 109,578
Mar 9, 2024 $ 0.0174
+2.72%
$ 1.24 million $ 93,595
Mar 8, 2024 $ 0.0169
+4.28%
$ 1.2 million $ 104,013
Mar 7, 2024 $ 0.0162
+5.53%
$ 1.15 million $ 88,831
Mar 6, 2024 $ 0.0154
+0.24%
$ 1.09 million $ 95,086
Mar 5, 2024 $ 0.0153
-2.94%
$ 1.09 million $ 114,479
Mar 4, 2024 $ 0.0158
-0.78%
$ 1.12 million $ 75,262
Mar 3, 2024 $ 0.0159
+9.45%
$ 1.13 million $ 82,947
Mar 2, 2024 $ 0.0146
-3.81%
$ 1.03 million $ 149,335
Mar 1, 2024 $ 0.0151
+1.40%
$ 1.08 million $ 104,217
Feb 29, 2024 $ 0.0149
-7.00%
$ 1.06 million $ 91,202
Feb 28, 2024 $ 0.0161
+1.45%
$ 1.14 million $ 136,705
Feb 27, 2024 $ 0.0159
-9.79%
$ 1.13 million $ 101,835
Feb 26, 2024 $ 0.0176
-3.93%
$ 1.25 million $ 74,014
Feb 25, 2024 $ 0.0184
-6.11%
$ 1.31 million $ 71,931
Feb 24, 2024 $ 0.0196
-0.78%
$ 1.39 million $ 29,265
Feb 23, 2024 $ 0.0197
+1.91%
$ 1.4 million $ 62,475
Feb 22, 2024 $ 0.0193
-10.50%
$ 1.37 million $ 81,861
Feb 21, 2024 $ 0.0215
+8.60%
$ 1.53 million $ 90,351
Feb 20, 2024 $ 0.0198
+3.69%
$ 1.41 million $ 81,346
Feb 19, 2024 $ 0.0191
+10.48%
$ 1.35 million $ 96,769
Feb 18, 2024 $ 0.0173
-6.84%
$ 1.23 million $ 70,705
Feb 17, 2024 $ 0.0187
+6.81%
$ 1.33 million $ 89,958
Feb 16, 2024 $ 0.0175
-5.92%
$ 1.24 million $ 83,728
Feb 15, 2024 $ 0.0184
-5.23%
$ 1.3 million $ 32,030
Feb 14, 2024 $ 0.0191
+4.95%
$ 1.36 million $ 92,128
Feb 13, 2024 $ 0.0182
-10.96%
$ 1.29 million $ 83,283
Feb 12, 2024 $ 0.0203
+15.39%
$ 1.44 million $ 116,419
Feb 11, 2024 $ 0.0176
+10.55%
$ 1.25 million $ 92,584
Feb 10, 2024 $ 0.0159
-17.95%
$ 1.13 million $ 102,855
Feb 9, 2024 $ 0.0195
-6.07%
$ 1.38 million $ 118,319
Feb 8, 2024 $ 0.0208
-2.28%
$ 1.47 million $ 80,073
Feb 7, 2024 $ 0.0212
+3.29%
$ 1.51 million $ 85,333