Charged Particles Historical Data

IONX Page 17
Download
Date Close Price change Market cap Trading volume
Sep 9, 2023 $ 0.018
-5.32%
$ 1.11 million $ 30,778
Sep 8, 2023 $ 0.019
-1.91%
$ 1.18 million $ 37,628
Sep 7, 2023 $ 0.0193
-4.19%
$ 1.2 million $ 35,336
Sep 6, 2023 $ 0.0202
+0.75%
$ 1.25 million $ 28,455
Sep 5, 2023 $ 0.02
-5.24%
$ 1.24 million $ 43,015
Sep 4, 2023 $ 0.0211
+5.60%
$ 1.31 million $ 107,167
Sep 3, 2023 $ 0.02
+1.96%
$ 1.24 million $ 24,703
Sep 2, 2023 $ 0.0196
+0.34%
$ 1.22 million $ 48,994
Sep 1, 2023 $ 0.0195
-5.66%
$ 1.21 million $ 105,484
Aug 31, 2023 $ 0.0207
+2.07%
$ 1.28 million $ 204,123
Aug 30, 2023 $ 0.0203
-25.91%
$ 1.26 million $ 127,391
Aug 29, 2023 $ 0.0274
+26.32%
$ 1.7 million $ 46,994
Aug 28, 2023 $ 0.0217
-2.11%
$ 1.3 million $ 18,773
Aug 27, 2023 $ 0.0222
+0.73%
$ 1.33 million $ 29,521
Aug 26, 2023 $ 0.022
-3.38%
$ 1.31 million $ 18,872
Aug 25, 2023 $ 0.0226
-0.87%
$ 1.35 million $ 28,674
Aug 24, 2023 $ 0.0227
+2.72%
$ 1.36 million $ 42,365
Aug 23, 2023 $ 0.0221
-3.91%
$ 1.32 million $ 24,368
Aug 22, 2023 $ 0.023
+0.62%
$ 1.37 million $ 33,107
Aug 21, 2023 $ 0.0229
-0.95%
$ 1.37 million $ 24,631
Aug 20, 2023 $ 0.0231
-6.63%
$ 1.38 million $ 31,173
Aug 19, 2023 $ 0.0248
+6.50%
$ 1.48 million $ 21,356
Aug 18, 2023 $ 0.0233
+0.81%
$ 1.39 million $ 26,148
Aug 17, 2023 $ 0.0231
-6.68%
$ 1.38 million $ 42,431
Aug 16, 2023 $ 0.0248
-6.21%
$ 1.48 million $ 24,401
Aug 15, 2023 $ 0.0265
+5.52%
$ 1.58 million $ 23,523
Aug 14, 2023 $ 0.0241
-6.72%
$ 1.43 million $ 18,173
Aug 13, 2023 $ 0.0258
-1.91%
$ 1.54 million $ 23,893
Aug 12, 2023 $ 0.0263
-9.23%
$ 1.57 million $ 19,645
Aug 11, 2023 $ 0.0291
+1.93%
$ 1.73 million $ 47,853
Aug 10, 2023 $ 0.0285
-2.24%
$ 1.69 million $ 37,550
Aug 9, 2023 $ 0.029
-1.23%
$ 1.73 million $ 39,089
Aug 8, 2023 $ 0.0293
-0.04%
$ 1.75 million $ 19,608
Aug 7, 2023 $ 0.0294
-1.29%
$ 1.75 million $ 32,320
Aug 6, 2023 $ 0.0298
-1.15%
$ 1.77 million $ 35,177
Aug 5, 2023 $ 0.0301
+4.71%
$ 1.79 million $ 61,170
Aug 4, 2023 $ 0.0288
-0.82%
$ 1.71 million $ 22,051
Aug 3, 2023 $ 0.0292
-3.52%
$ 1.74 million $ 39,925
Aug 2, 2023 $ 0.0302
+1.41%
$ 1.8 million $ 17,047
Aug 1, 2023 $ 0.0297
-2.83%
$ 1.77 million $ 19,722
Jul 31, 2023 $ 0.0314
+4.04%
$ 1.87 million $ 20,276
Jul 30, 2023 $ 0.0301
-0.59%
$ 1.79 million $ 22,599
Jul 29, 2023 $ 0.0302
-1.32%
$ 1.8 million $ 22,293
Jul 28, 2023 $ 0.0306
-5.45%
$ 1.82 million $ 16,220
Jul 27, 2023 $ 0.0324
+7.78%
$ 1.93 million $ 278,086
Jul 26, 2023 $ 0.0299
+3.54%
$ 1.78 million $ 38,839
Jul 25, 2023 $ 0.0289
-0.66%
$ 1.72 million $ 199,303
Jul 24, 2023 $ 0.0291
-6.40%
$ 1.73 million $ 142,422
Jul 23, 2023 $ 0.0313
-4.70%
$ 1.86 million $ 42,721
Jul 22, 2023 $ 0.0331
+7.28%
$ 1.97 million $ 51,145