Charged Particles Historical Data

IONX Page 2
Download
Date Close Price change Market cap Trading volume
Dec 9 $ 0.00699
-10.07%
$ 573,322 $ 530,745
Dec 2 $ 0.00758
+2.83%
$ 663,208 $ 428,697
Nov 25 $ 0.00733
+47.00%
$ 625,945 $ 361,486
Nov 18 $ 0.00457
-20.05%
$ 425,804 $ 282,510
Nov 11 $ 0.00645
+8.30%
$ 488,558 $ 1.01 million
Nov 4 $ 0.00406
+24.89%
$ 504,769 $ 261,145
Oct 28 $ 0.00325
+7.69%
$ 277,741 $ 494,954
Oct 21 $ 0.00323
+10.05%
$ 257,988 $ 265,073
Oct 14 $ 0.00294
-7.27%
$ 250,605 $ 303,723
Oct 7 $ 0.00305
-7.54%
$ 270,207 $ 220,278
Sep 30 $ 0.00333
-8.60%
$ 270,214 $ 170,493
Sep 23 $ 0.00365
-24.89%
$ 297,830 $ 258,344
Sep 16 $ 0.00456
-8.54%
$ 398,128 $ 192,118
Sep 9 $ 0.00523
-8.26%
$ 387,985 $ 246,749
Sep 2 $ 0.00531
-9.19%
$ 443,690 $ 293,936
Aug 26 $ 0.00585
-15.47%
$ 455,682 $ 352,026
Aug 19 $ 0.00705
-3.80%
$ 539,397 $ 311,031
Aug 12 $ 0.00719
-12.48%
$ 569,533 $ 374,143
Aug 5 $ 0.00826
+16.70%
$ 638,481 $ 235,165
Jul 29 $ 0.00708
-20.36%
$ 548,632 $ 49,045
Jul 22 $ 0.00912
+5.35%
$ 663,564 $ 687,265
Jul 15 $ 0.00908
+17.26%
$ 640,629 $ 1.26 million
Jul 8 $ 0.00761
+7.91%
$ 578,852 $ 1.19 million
Jul 1 $ 0.00766
+14.72%
$ 525,608 $ 2.33 million
Jun 24 $ 0.00625
-4.60%
$ 497,062 $ 3.09 million
Jun 17 $ 0.00654
-24.74%
$ 488,440 $ 3.24 million
Jun 10 $ 0.00903
-11.05%
$ 648,017 $ 2.5 million
Jun 3 $ 0.0103
-2.52%
$ 756,675 $ 2.09 million
May 27 $ 0.0106
+1.92%
$ 789,366 $ 3.39 million
May 20 $ 0.0105
-16.63%
$ 774,463 $ 3.99 million
May 13 $ 0.0126
-9.41%
$ 939,770 $ 3.49 million
May 6 $ 0.0132
-14.10%
$ 1.04 million $ 3.67 million
Apr 29 $ 0.0163
+13.78%
$ 1.15 million $ 4.35 million
Apr 22 $ 0.0138
-2.92%
$ 1.05 million $ 2.43 million
Apr 15 $ 0.015
-8.57%
$ 1.04 million $ 4.24 million
Apr 8 $ 0.016
-24.47%
$ 1.21 million $ 4.39 million
Apr 1 $ 0.0192
-3.85%
$ 1.56 million $ 4.36 million
Mar 25 $ 0.0194
-7.82%
$ 1.47 million $ 1.29 million
Mar 18 $ 0.0231
+34.85%
$ 1.52 million $ 579,455
Mar 11 $ 0.0174
-1.97%
$ 1.25 million $ 529,346
Mar 4 $ 0.0174
+9.26%
$ 1.28 million $ 571,265
Feb 26 $ 0.0159
-12.99%
$ 1.13 million $ 740,254
Feb 19 $ 0.0184
+6.54%
$ 1.31 million $ 513,998
Feb 12 $ 0.0173
-1.39%
$ 1.23 million $ 568,250
Feb 5 $ 0.0159
-20.28%
$ 1.25 million $ 548,912
Jan 29 $ 0.0199
-2.03%
$ 1.42 million $ 498,196
Jan 22 $ 0.0196
-11.14%
$ 1.42 million $ 510,465
Jan 15 $ 0.0214
+0.24%
$ 1.56 million $ 571,045
Jan 8 $ 0.022
-4.77%
$ 1.49 million $ 632,825
Jan 1 $ 0.0238
+7.06%
$ 1.62 million $ 684,499