Charged Particles Historical Data

IONX Page 18
Download
Date Close Price change Market cap Trading volume
Jul 21, 2023 $ 0.0309
-11.36%
$ 1.84 million $ 20,698
Jul 20, 2023 $ 0.0348
+3.67%
$ 2.07 million $ 19,664
Jul 19, 2023 $ 0.0363
+5.45%
$ 2.16 million $ 17,840
Jul 18, 2023 $ 0.0345
-5.29%
$ 2.05 million $ 21,855
Jul 17, 2023 $ 0.0364
+1.79%
$ 2.17 million $ 22,660
Jul 16, 2023 $ 0.0358
-0.72%
$ 2.13 million $ 23,593
Jul 15, 2023 $ 0.0361
+6.27%
$ 2.15 million $ 15,275
Jul 14, 2023 $ 0.034
-11.22%
$ 2.02 million $ 14,466
Jul 13, 2023 $ 0.0387
+14.42%
$ 2.3 million $ 8,347
Jul 12, 2023 $ 0.0317
-4.50%
$ 1.89 million $ 11,584
Jul 11, 2023 $ 0.0332
-0.54%
$ 1.98 million $ 11,716
Jul 10, 2023 $ 0.0334
+1.96%
$ 1.99 million $ 14,324
Jul 9, 2023 $ 0.036
-5.85%
$ 2.14 million $ 23,756
Jul 8, 2023 $ 0.0382
+1.12%
$ 2.27 million $ 10,812
Jul 7, 2023 $ 0.0378
-6.47%
$ 2.25 million $ 44,244
Jul 6, 2023 $ 0.0402
+3.72%
$ 2.39 million $ 8,919
Jul 5, 2023 $ 0.0387
-9.38%
$ 2.3 million $ 12,114
Jul 4, 2023 $ 0.0428
+2.41%
$ 2.55 million $ 30,805
Jul 3, 2023 $ 0.0416
+9.91%
$ 2.48 million $ 37,150
Jul 2, 2023 $ 0.0379
+0.53%
$ 2.26 million $ 13,270
Jul 1, 2023 $ 0.0377
-5.54%
$ 2.24 million $ 12,556
Jun 30, 2023 $ 0.0399
+1.56%
$ 2.38 million $ 12,663
Jun 29, 2023 $ 0.0394
+0.37%
$ 2.34 million $ 11,896
Jun 28, 2023 $ 0.0392
-0.61%
$ 2.33 million $ 12,486
Jun 27, 2023 $ 0.0394
+7.51%
$ 2.34 million $ 56,031
Jun 26, 2023 $ 0.0366
-0.64%
$ 2.18 million $ 10,790
Jun 25, 2023 $ 0.0368
-6.04%
$ 2.19 million $ 13,814
Jun 24, 2023 $ 0.0391
+4.37%
$ 2.33 million $ 65,428
Jun 23, 2023 $ 0.0376
+1.11%
$ 2.24 million $ 12,152
Jun 22, 2023 $ 0.0379
-9.84%
$ 2.26 million $ 25,612
Jun 21, 2023 $ 0.042
+2.08%
$ 2.5 million $ 44,521
Jun 20, 2023 $ 0.0409
-24.58%
$ 2.44 million $ 43,681
Jun 19, 2023 $ 0.0543
+40.26%
$ 3.23 million $ 250,241
Jun 18, 2023 $ 0.0387
-2.80%
$ 2.3 million $ 9,140
Jun 17, 2023 $ 0.0398
-9.34%
$ 2.36 million $ 21,550
Jun 16, 2023 $ 0.0439
+2.48%
$ 2.6 million $ 16,386
Jun 15, 2023 $ 0.0494
+9.41%
$ 2.93 million $ 14,645
Jun 14, 2023 $ 0.0415
+15.32%
$ 2.46 million $ 29,000
Jun 13, 2023 $ 0.0361
+9.92%
$ 2.14 million $ 30,340
Jun 12, 2023 $ 0.0329
+15.23%
$ 1.95 million $ 19,050
Jun 11, 2023 $ 0.0285
-1.92%
$ 1.69 million $ 20,618
Jun 10, 2023 $ 0.029
-19.53%
$ 1.72 million $ 53,025
Jun 9, 2023 $ 0.036
-6.47%
$ 2.14 million $ 11,236
Jun 8, 2023 $ 0.0386
-4.17%
$ 2.29 million $ 13,119
Jun 7, 2023 $ 0.0402
+0.89%
$ 2.39 million $ 31,942
Jun 6, 2023 $ 0.0395
+1.46%
$ 2.34 million $ 23,806
Jun 5, 2023 $ 0.0389
+2.09%
$ 2.31 million $ 74,968
Jun 4, 2023 $ 0.0381
-13.66%
$ 2.26 million $ 53,829
Jun 3, 2023 $ 0.0442
-0.20%
$ 2.62 million $ 31,930
Jun 2, 2023 $ 0.0443
+10.05%
$ 2.63 million $ 22,284