Charged Particles Historical Data

IONX Page 14
Download
Date Close Price change Market cap Trading volume
Feb 6, 2024 $ 0.0206
+2.63%
$ 1.46 million $ 80,649
Feb 5, 2024 $ 0.0201
+0.44%
$ 1.42 million $ 81,683
Feb 4, 2024 $ 0.0199
-0.08%
$ 1.42 million $ 81,407
Feb 3, 2024 $ 0.02
+0.55%
$ 1.4 million $ 80,347
Feb 2, 2024 $ 0.0198
+1.04%
$ 1.39 million $ 77,897
Feb 1, 2024 $ 0.0196
-1.24%
$ 1.37 million $ 73,571
Jan 31, 2024 $ 0.0199
-4.84%
$ 1.39 million $ 35,634
Jan 30, 2024 $ 0.0209
-0.50%
$ 1.46 million $ 66,109
Jan 29, 2024 $ 0.021
+3.23%
$ 1.47 million $ 83,231
Jan 28, 2024 $ 0.0203
+3.53%
$ 1.42 million $ 39,040
Jan 27, 2024 $ 0.0196
-4.96%
$ 1.37 million $ 81,795
Jan 26, 2024 $ 0.0206
+2.67%
$ 1.44 million $ 93,719
Jan 25, 2024 $ 0.02
+0.63%
$ 1.4 million $ 88,026
Jan 24, 2024 $ 0.0199
+7.43%
$ 1.39 million $ 87,170
Jan 23, 2024 $ 0.0185
-10.32%
$ 1.29 million $ 87,286
Jan 22, 2024 $ 0.0206
-6.66%
$ 1.44 million $ 72,469
Jan 21, 2024 $ 0.0223
+3.91%
$ 1.56 million $ 95,021
Jan 20, 2024 $ 0.0214
-0.24%
$ 1.5 million $ 78,747
Jan 19, 2024 $ 0.0214
-4.89%
$ 1.5 million $ 85,657
Jan 18, 2024 $ 0.0225
-3.55%
$ 1.58 million $ 91,190
Jan 17, 2024 $ 0.0234
+16.55%
$ 1.64 million $ 109,839
Jan 16, 2024 $ 0.0201
-1.37%
$ 1.41 million $ 90,809
Jan 15, 2024 $ 0.0203
-4.93%
$ 1.42 million $ 114,802
Jan 14, 2024 $ 0.0213
-3.12%
$ 1.49 million $ 48,312
Jan 13, 2024 $ 0.022
-5.83%
$ 1.54 million $ 94,485
Jan 12, 2024 $ 0.0234
-2.62%
$ 1.64 million $ 102,555
Jan 11, 2024 $ 0.0229
-0.18%
$ 1.6 million $ 105,655
Jan 10, 2024 $ 0.0229
-4.09%
$ 1.61 million $ 109,728
Jan 9, 2024 $ 0.0239
+6.88%
$ 1.67 million $ 110,634
Jan 8, 2024 $ 0.0224
-3.22%
$ 1.57 million $ 109,768
Jan 7, 2024 $ 0.0231
-2.80%
$ 1.62 million $ 90,312
Jan 6, 2024 $ 0.0238
-2.96%
$ 1.67 million $ 117,445
Jan 5, 2024 $ 0.0246
-6.56%
$ 1.72 million $ 98,296
Jan 4, 2024 $ 0.0264
-4.05%
$ 1.85 million $ 97,387
Jan 3, 2024 $ 0.0279
-6.75%
$ 1.95 million $ 125,896
Jan 2, 2024 $ 0.0299
+37.69%
$ 2.09 million $ 160,031
Jan 1, 2024 $ 0.0217
-2.59%
$ 1.52 million $ 85,444
Dec 31, 2023 $ 0.0223
-3.56%
$ 1.56 million $ 461,179
Dec 30, 2023 $ 0.0232
-2.80%
$ 1.6 million $ 734,566
Dec 29, 2023 $ 0.0239
-15.24%
$ 1.65 million $ 802,063
Dec 28, 2023 $ 0.0283
-9.75%
$ 1.95 million $ 685,074
Dec 27, 2023 $ 0.0315
-3.28%
$ 2.17 million $ 649,707
Dec 26, 2023 $ 0.0326
+3.56%
$ 2.25 million $ 644,169
Dec 25, 2023 $ 0.0315
+6.74%
$ 2.18 million $ 734,295
Dec 24, 2023 $ 0.0295
-2.81%
$ 2.04 million $ 646,401
Dec 23, 2023 $ 0.0301
-2.89%
$ 2.06 million $ 531,694
Dec 22, 2023 $ 0.0309
-6.69%
$ 2.12 million $ 649,968
Dec 21, 2023 $ 0.0331
-5.38%
$ 2.27 million $ 780,718
Dec 20, 2023 $ 0.035
+30.20%
$ 2.4 million $ 1.08 million
Dec 19, 2023 $ 0.0267
-1.46%
$ 1.83 million $ 800,259