Charged Particles Historical Data

IONX Page 20
Download
Date Close Price change Market cap Trading volume
Apr 12, 2023 $ 0.0215
+4.36%
$ 1.22 million $ 38,679
Apr 11, 2023 $ 0.022
+7.49%
$ 1.25 million $ 23,587
Apr 10, 2023 $ 0.0204
+0.33%
$ 1.16 million $ 42,181
Apr 9, 2023 $ 0.0203
-0.60%
$ 1.15 million $ 35,845
Apr 8, 2023 $ 0.0205
+1.14%
$ 1.16 million $ 32,354
Apr 7, 2023 $ 0.0202
-0.85%
$ 1.15 million $ 39,875
Apr 6, 2023 $ 0.0204
-0.36%
$ 1.16 million $ 12,745
Apr 5, 2023 $ 0.0204
-6.98%
$ 1.16 million $ 40,936
Apr 4, 2023 $ 0.022
+3.40%
$ 1.25 million $ 44,708
Apr 3, 2023 $ 0.0213
+0.14%
$ 1.21 million $ 68,030
Apr 2, 2023 $ 0.0212
+5.60%
$ 1.2 million $ 48,126
Apr 1, 2023 $ 0.0201
+7.70%
$ 1.12 million $ 35,788
Mar 31, 2023 $ 0.0187
-6.05%
$ 1.04 million $ 55,103
Mar 30, 2023 $ 0.0205
+8.09%
$ 1.14 million $ 72,190
Mar 29, 2023 $ 0.0187
-10.69%
$ 1.05 million $ 23,562
Mar 28, 2023 $ 0.021
+10.86%
$ 1.17 million $ 20,481
Mar 27, 2023 $ 0.0189
-4.07%
$ 1.06 million $ 34,392
Mar 26, 2023 $ 0.0196
+0.78%
$ 1.1 million $ 37,814
Mar 25, 2023 $ 0.0194
-6.33%
$ 1.08 million $ 36,434
Mar 24, 2023 $ 0.0201
-6.10%
$ 1.13 million $ 39,817
Mar 23, 2023 $ 0.0215
+3.76%
$ 1.18 million $ 37,107
Mar 22, 2023 $ 0.0207
-12.93%
$ 1.13 million $ 40,831
Mar 21, 2023 $ 0.0239
+0.20%
$ 1.31 million $ 44,167
Mar 20, 2023 $ 0.0239
-3.11%
$ 1.31 million $ 39,506
Mar 19, 2023 $ 0.0246
-0.10%
$ 1.35 million $ 56,672
Mar 18, 2023 $ 0.0246
-1.37%
$ 1.35 million $ 37,895
Mar 17, 2023 $ 0.0249
+15.40%
$ 1.36 million $ 73,778
Mar 16, 2023 $ 0.0216
+2.28%
$ 1.18 million $ 35,587
Mar 15, 2023 $ 0.0211
-2.61%
$ 1.15 million $ 34,496
Mar 14, 2023 $ 0.0217
-0.88%
$ 1.18 million $ 52,570
Mar 13, 2023 $ 0.0219
+3.56%
$ 1.2 million $ 35,182
Mar 12, 2023 $ 0.0212
-0.23%
$ 1.16 million $ 44,952
Mar 11, 2023 $ 0.0212
+5.06%
$ 1.16 million $ 80,633
Mar 10, 2023 $ 0.0201
-10.13%
$ 1.1 million $ 39,186
Mar 9, 2023 $ 0.0223
-5.64%
$ 1.22 million $ 55,805
Mar 8, 2023 $ 0.0235
-4.20%
$ 1.29 million $ 35,535
Mar 7, 2023 $ 0.0246
+1.62%
$ 1.34 million $ 56,815
Mar 6, 2023 $ 0.0242
-10.64%
$ 1.32 million $ 94,707
Mar 5, 2023 $ 0.0271
+9.32%
$ 1.48 million $ 81,224
Mar 4, 2023 $ 0.0248
-10.42%
$ 1.36 million $ 36,633
Mar 3, 2023 $ 0.0277
-0.24%
$ 1.51 million $ 25,234
Mar 2, 2023 $ 0.0284
+2.92%
$ 1.55 million $ 53,052
Mar 1, 2023 $ 0.0275
+8.08%
$ 1.48 million $ 50,934
Feb 28, 2023 $ 0.0254
+8.17%
$ 1.37 million $ 56,848
Feb 27, 2023 $ 0.0234
-5.88%
$ 1.26 million $ 42,169
Feb 26, 2023 $ 0.025
+3.70%
$ 1.34 million $ 32,297
Feb 25, 2023 $ 0.0241
-2.09%
$ 1.3 million $ 37,468
Feb 24, 2023 $ 0.0249
-7.98%
$ 1.34 million $ 46,142
Feb 23, 2023 $ 0.027
-17.28%
$ 1.46 million $ 50,741
Feb 22, 2023 $ 0.0322
+35.55%
$ 1.73 million $ 102,577