Charged Particles Historical Data

IONX Page 15
Download
Date Close Price change Market cap Trading volume
Dec 18, 2023 $ 0.0272
-8.78%
$ 1.87 million $ 820,826
Dec 17, 2023 $ 0.0298
+8.50%
$ 2.05 million $ 663,079
Dec 16, 2023 $ 0.0271
-3.48%
$ 1.86 million $ 662,820
Dec 15, 2023 $ 0.0281
-3.08%
$ 1.93 million $ 692,102
Dec 14, 2023 $ 0.0292
-5.31%
$ 2 million $ 664,589
Dec 13, 2023 $ 0.031
+3.13%
$ 2.13 million $ 789,455
Dec 12, 2023 $ 0.03
-6.51%
$ 2.06 million $ 807,473
Dec 11, 2023 $ 0.0321
+16.43%
$ 2.21 million $ 982,964
Dec 10, 2023 $ 0.0276
+6.46%
$ 1.89 million $ 769,201
Dec 9, 2023 $ 0.026
-15.57%
$ 1.78 million $ 747,165
Dec 8, 2023 $ 0.0304
-7.11%
$ 2.09 million $ 738,389
Dec 7, 2023 $ 0.0328
-1.03%
$ 2.25 million $ 782,371
Dec 6, 2023 $ 0.0331
+20.75%
$ 2.27 million $ 851,057
Dec 5, 2023 $ 0.0276
+87.45%
$ 1.89 million $ 1.23 million
Dec 4, 2023 $ 0.0146
-1.16%
$ 999,930 $ 725,750
Dec 3, 2023 $ 0.0147
+4.68%
$ 1.01 million $ 832,591
Dec 2, 2023 $ 0.0141
+2.95%
$ 969,630 $ 846,881
Dec 1, 2023 $ 0.0137
-4.85%
$ 940,546 $ 829,344
Nov 30, 2023 $ 0.0145
+1.29%
$ 991,572 $ 632,081
Nov 29, 2023 $ 0.0142
-1.96%
$ 955,507 $ 546,991
Nov 28, 2023 $ 0.0145
+2.88%
$ 976,407 $ 555,868
Nov 27, 2023 $ 0.0141
-6.74%
$ 945,885 $ 734,182
Nov 26, 2023 $ 0.0151
+2.60%
$ 1.01 million $ 476,557
Nov 25, 2023 $ 0.0147
-10.38%
$ 988,359 $ 598,782
Nov 24, 2023 $ 0.0163
+7.29%
$ 1.09 million $ 734,435
Nov 23, 2023 $ 0.0152
-5.50%
$ 1.02 million $ 544,381
Nov 22, 2023 $ 0.016
-1.20%
$ 1.08 million $ 602,734
Nov 21, 2023 $ 0.0162
-11.25%
$ 1.09 million $ 632,730
Nov 20, 2023 $ 0.018
+3.24%
$ 1.21 million $ 46,605
Nov 19, 2023 $ 0.0173
+1.02%
$ 1.22 million $ 662,706
Nov 18, 2023 $ 0.0172
+0.58%
$ 1.21 million $ 761,419
Nov 17, 2023 $ 0.0171
-7.62%
$ 1.21 million $ 689,884
Nov 16, 2023 $ 0.0185
-2.66%
$ 1.31 million $ 763,103
Nov 15, 2023 $ 0.0191
-0.92%
$ 1.35 million $ 771,394
Nov 14, 2023 $ 0.0193
+0.02%
$ 1.36 million $ 694,060
Nov 13, 2023 $ 0.0195
-4.08%
$ 1.37 million $ 770,818
Nov 12, 2023 $ 0.0203
+0.89%
$ 1.43 million $ 648,690
Nov 11, 2023 $ 0.0203
+15.19%
$ 1.44 million $ 704,310
Nov 10, 2023 $ 0.0177
-4.07%
$ 1.25 million $ 567,083
Nov 9, 2023 $ 0.0183
+16.92%
$ 1.3 million $ 782,023
Nov 8, 2023 $ 0.0157
-2.18%
$ 1.11 million $ 756,919
Nov 7, 2023 $ 0.0161
-7.87%
$ 1.14 million $ 620,785
Nov 6, 2023 $ 0.0175
+9.32%
$ 1.24 million $ 742,930
Nov 5, 2023 $ 0.016
+5.69%
$ 1.13 million $ 745,731
Nov 4, 2023 $ 0.0152
-0.75%
$ 1.07 million $ 739,630
Nov 3, 2023 $ 0.0153
+5.62%
$ 1.08 million $ 682,386
Nov 2, 2023 $ 0.0145
-4.41%
$ 1.03 million $ 697,293
Nov 1, 2023 $ 0.0151
-2.71%
$ 1.07 million $ 687,694
Oct 31, 2023 $ 0.0156
-0.57%
$ 1.1 million $ 839,699
Oct 30, 2023 $ 0.0156
+23.35%
$ 1.1 million $ 941,573