Charged Particles Historical Data

IONX Page 19
Download
Date Close Price change Market cap Trading volume
Jun 1, 2023 $ 0.0401
-7.77%
$ 2.38 million $ 22,183
May 31, 2023 $ 0.0435
-15.81%
$ 2.55 million $ 48,599
May 30, 2023 $ 0.0516
+29.70%
$ 3.02 million $ 127,906
May 29, 2023 $ 0.0399
-2.84%
$ 2.34 million $ 35,854
May 28, 2023 $ 0.0421
-5.38%
$ 2.47 million $ 26,614
May 27, 2023 $ 0.0445
+0.84%
$ 2.61 million $ 45,430
May 26, 2023 $ 0.0441
+23.84%
$ 2.58 million $ 49,050
May 25, 2023 $ 0.0355
-8.94%
$ 2.08 million $ 41,177
May 24, 2023 $ 0.0389
+2.55%
$ 2.28 million $ 44,869
May 23, 2023 $ 0.038
+18.75%
$ 2.19 million $ 7,533
May 22, 2023 $ 0.032
+1.59%
$ 1.84 million $ 83,746
May 21, 2023 $ 0.0315
+1.64%
$ 1.81 million $ 132,342
May 20, 2023 $ 0.0309
-9.11%
$ 1.78 million $ 63,448
May 19, 2023 $ 0.0345
+18.77%
$ 1.98 million $ 52,601
May 18, 2023 $ 0.029
-0.77%
$ 1.67 million $ 39,083
May 17, 2023 $ 0.0292
-5.33%
$ 1.68 million $ 15,929
May 16, 2023 $ 0.0308
+7.70%
$ 1.77 million $ 21,527
May 15, 2023 $ 0.0286
-5.63%
$ 1.65 million $ 42,212
May 14, 2023 $ 0.0303
-3.52%
$ 1.74 million $ 42,350
May 13, 2023 $ 0.0315
-7.70%
$ 1.81 million $ 46,088
May 12, 2023 $ 0.034
+6.55%
$ 1.96 million $ 159,374
May 11, 2023 $ 0.0316
-29.08%
$ 1.82 million $ 204,104
May 10, 2023 $ 0.0437
-2.42%
$ 2.51 million $ 252,642
May 9, 2023 $ 0.0446
+23.01%
$ 2.57 million $ 449,999
May 8, 2023 $ 0.0363
-9.02%
$ 2.09 million $ 164,474
May 7, 2023 $ 0.0399
+0.99%
$ 2.3 million $ 132,298
May 6, 2023 $ 0.0395
+2.66%
$ 2.27 million $ 232,454
May 5, 2023 $ 0.0385
+10.57%
$ 2.21 million $ 161,739
May 4, 2023 $ 0.0348
+5.36%
$ 2.01 million $ 196,573
May 3, 2023 $ 0.0331
+2.29%
$ 1.9 million $ 121,907
May 2, 2023 $ 0.0324
+16.63%
$ 1.84 million $ 239,245
May 1, 2023 $ 0.0282
+7.10%
$ 1.6 million $ 91,002
Apr 30, 2023 $ 0.0264
-3.22%
$ 1.5 million $ 75,328
Apr 29, 2023 $ 0.0272
+5.05%
$ 1.54 million $ 53,983
Apr 28, 2023 $ 0.0259
+4.13%
$ 1.47 million $ 65,150
Apr 27, 2023 $ 0.0248
+6.38%
$ 1.41 million $ 98,511
Apr 26, 2023 $ 0.0233
-6.18%
$ 1.32 million $ 56,514
Apr 25, 2023 $ 0.0248
+12.20%
$ 1.41 million $ 87,546
Apr 24, 2023 $ 0.0221
+1.90%
$ 1.26 million $ 43,459
Apr 23, 2023 $ 0.0217
-8.13%
$ 1.23 million $ 46,771
Apr 22, 2023 $ 0.0236
+4.49%
$ 1.34 million $ 58,576
Apr 21, 2023 $ 0.0229
+13.75%
$ 1.3 million $ 63,225
Apr 20, 2023 $ 0.0201
-10.51%
$ 1.14 million $ 37,781
Apr 19, 2023 $ 0.0225
-2.72%
$ 1.28 million $ 41,761
Apr 18, 2023 $ 0.0226
-5.25%
$ 1.29 million $ 27,824
Apr 17, 2023 $ 0.0239
-1.13%
$ 1.36 million $ 54,235
Apr 16, 2023 $ 0.025
+0.00%
$ 1.42 million $ 62,087
Apr 15, 2023 $ 0.0249
+6.08%
$ 1.42 million $ 47,218
Apr 14, 2023 $ 0.0235
-8.16%
$ 1.33 million $ 40,266
Apr 13, 2023 $ 0.0254
+13.88%
$ 1.44 million $ 42,255