Charged Particles Historical Data

IONX Page 16
Download
Date Close Price change Market cap Trading volume
Oct 29, 2023 $ 0.0127
-0.47%
$ 895,503 $ 736,512
Oct 28, 2023 $ 0.0127
+0.96%
$ 899,728 $ 720,363
Oct 27, 2023 $ 0.0126
+6.56%
$ 882,348 $ 807,003
Oct 26, 2023 $ 0.0118
-9.30%
$ 826,953 $ 652,116
Oct 25, 2023 $ 0.013
-12.63%
$ 912,571 $ 815,736
Oct 24, 2023 $ 0.0149
+7.15%
$ 1.04 million $ 835,385
Oct 23, 2023 $ 0.0139
+12.69%
$ 972,441 $ 872,040
Oct 22, 2023 $ 0.0123
-17.34%
$ 862,774 $ 596,206
Oct 21, 2023 $ 0.0149
+34.85%
$ 1.04 million $ 692,552
Oct 20, 2023 $ 0.011
+0.40%
$ 774,165 $ 782,429
Oct 19, 2023 $ 0.011
-1.66%
$ 769,617 $ 618,334
Oct 18, 2023 $ 0.0112
-7.95%
$ 782,906 $ 480,078
Oct 17, 2023 $ 0.0122
-3.29%
$ 850,452 $ 607,397
Oct 16, 2023 $ 0.0126
+0.62%
$ 879,243 $ 289,396
Oct 15, 2023 $ 0.0125
+0.32%
$ 873,611 $ 311,817
Oct 14, 2023 $ 0.0127
+4.33%
$ 885,005 $ 389,693
Oct 13, 2023 $ 0.0121
-1.55%
$ 848,374 $ 37,636
Oct 12, 2023 $ 0.0123
+3.00%
$ 767,287 $ 46,240
Oct 11, 2023 $ 0.012
-3.66%
$ 745,242 $ 44,484
Oct 10, 2023 $ 0.0125
-8.42%
$ 774,814 $ 47,401
Oct 9, 2023 $ 0.0136
+1.41%
$ 846,543 $ 44,237
Oct 8, 2023 $ 0.0134
-0.99%
$ 832,376 $ 43,750
Oct 7, 2023 $ 0.0136
-5.46%
$ 841,882 $ 49,663
Oct 6, 2023 $ 0.0144
-5.46%
$ 890,672 $ 44,167
Oct 5, 2023 $ 0.0152
+0.38%
$ 941,528 $ 52,291
Oct 4, 2023 $ 0.0151
-3.08%
$ 937,177 $ 44,058
Oct 3, 2023 $ 0.0156
-1.05%
$ 966,378 $ 47,691
Oct 2, 2023 $ 0.0157
-8.13%
$ 975,969 $ 59,747
Oct 1, 2023 $ 0.0171
+7.63%
$ 1.06 million $ 48,471
Sep 30, 2023 $ 0.0159
-5.50%
$ 986,396 $ 44,121
Sep 29, 2023 $ 0.0168
+3.78%
$ 1.04 million $ 48,594
Sep 28, 2023 $ 0.0162
+2.35%
$ 1.01 million $ 48,259
Sep 27, 2023 $ 0.0158
+2.55%
$ 982,772 $ 46,187
Sep 26, 2023 $ 0.0155
-1.04%
$ 960,990 $ 38,948
Sep 25, 2023 $ 0.0157
+1.79%
$ 971,819 $ 30,167
Sep 24, 2023 $ 0.0154
+0.69%
$ 955,076 $ 35,402
Sep 23, 2023 $ 0.0153
-1.12%
$ 948,951 $ 33,549
Sep 22, 2023 $ 0.0155
-1.54%
$ 960,838 $ 35,470
Sep 21, 2023 $ 0.0157
-0.11%
$ 975,692 $ 31,649
Sep 20, 2023 $ 0.0157
-2.44%
$ 976,227 $ 39,232
Sep 19, 2023 $ 0.0161
-0.70%
$ 998,947 $ 41,695
Sep 18, 2023 $ 0.0162
-10.54%
$ 1.01 million $ 56,959
Sep 17, 2023 $ 0.0181
+1.59%
$ 1.13 million $ 31,904
Sep 16, 2023 $ 0.0179
-7.27%
$ 1.11 million $ 27,943
Sep 15, 2023 $ 0.0193
-2.54%
$ 1.19 million $ 26,871
Sep 14, 2023 $ 0.0198
+7.48%
$ 1.23 million $ 41,224
Sep 13, 2023 $ 0.0184
+4.00%
$ 1.14 million $ 50,838
Sep 12, 2023 $ 0.0177
-0.66%
$ 1.1 million $ 45,092
Sep 11, 2023 $ 0.0178
+5.26%
$ 1.11 million $ 65,615
Sep 10, 2023 $ 0.0169
-6.62%
$ 1.05 million $ 33,554