Charged Particles Historical Data

IONX Page 21
Download
Date Close Price change Market cap Trading volume
Feb 21, 2023 $ 0.0238
+2.02%
$ 1.28 million $ 42,620
Feb 20, 2023 $ 0.0233
+0.16%
$ 1.25 million $ 37,837
Feb 19, 2023 $ 0.0233
-0.97%
$ 1.25 million $ 57,847
Feb 18, 2023 $ 0.0235
+4.16%
$ 1.27 million $ 63,346
Feb 17, 2023 $ 0.0227
-8.38%
$ 1.22 million $ 48,789
Feb 16, 2023 $ 0.0251
-1.31%
$ 1.35 million $ 46,028
Feb 15, 2023 $ 0.0254
+0.45%
$ 1.37 million $ 46,383
Feb 14, 2023 $ 0.0253
+4.49%
$ 1.36 million $ 42,155
Feb 13, 2023 $ 0.0242
+0.46%
$ 1.3 million $ 56,554
Feb 12, 2023 $ 0.0241
-2.50%
$ 1.3 million $ 58,284
Feb 11, 2023 $ 0.0247
+3.02%
$ 1.33 million $ 37,938
Feb 10, 2023 $ 0.0241
-10.05%
$ 1.3 million $ 57,442
Feb 9, 2023 $ 0.0268
-3.08%
$ 1.44 million $ 62,867
Feb 8, 2023 $ 0.0277
-11.98%
$ 1.49 million $ 122,968
Feb 7, 2023 $ 0.0314
+9.91%
$ 1.69 million $ 291,633
Feb 6, 2023 $ 0.0284
+7.51%
$ 1.53 million $ 31,080
Feb 5, 2023 $ 0.0265
-4.83%
$ 1.43 million $ 38,678
Feb 4, 2023 $ 0.0279
+9.57%
$ 1.5 million $ 53,959
Feb 3, 2023 $ 0.0254
-10.34%
$ 1.37 million $ 49,832
Feb 2, 2023 $ 0.0286
+5.33%
$ 1.51 million $ 68,463
Feb 1, 2023 $ 0.0271
+9.03%
$ 1.44 million $ 37,805
Jan 31, 2023 $ 0.0249
+1.25%
$ 1.32 million $ 40,375
Jan 30, 2023 $ 0.0245
-15.53%
$ 1.3 million $ 71,367
Jan 29, 2023 $ 0.029
+20.74%
$ 1.54 million $ 95,817
Jan 28, 2023 $ 0.024
-0.16%
$ 1.27 million $ 50,729
Jan 27, 2023 $ 0.0241
+0.24%
$ 1.28 million $ 74,147
Jan 26, 2023 $ 0.0241
-4.36%
$ 1.28 million $ 128,743
Jan 25, 2023 $ 0.0252
-5.31%
$ 1.33 million $ 157,423
Jan 24, 2023 $ 0.0266
-8.79%
$ 1.41 million $ 91,577
Jan 23, 2023 $ 0.0291
-1.33%
$ 1.54 million $ 103,727
Jan 22, 2023 $ 0.0294
+5.70%
$ 1.56 million $ 71,771
Jan 21, 2023 $ 0.0278
+6.26%
$ 1.47 million $ 196,552
Jan 20, 2023 $ 0.0262
+6.57%
$ 1.39 million $ 89,788
Jan 19, 2023 $ 0.0247
-2.42%
$ 1.31 million $ 50,060
Jan 18, 2023 $ 0.0254
+2.64%
$ 1.34 million $ 60,464
Jan 17, 2023 $ 0.0247
-0.56%
$ 1.31 million $ 89,292
Jan 16, 2023 $ 0.0251
-0.86%
$ 1.33 million $ 80,724
Jan 15, 2023 $ 0.0253
-1.93%
$ 1.34 million $ 64,649
Jan 14, 2023 $ 0.0258
+1.85%
$ 1.37 million $ 67,765
Jan 13, 2023 $ 0.0253
+0.32%
$ 1.34 million $ 61,940
Jan 12, 2023 $ 0.0253
-5.48%
$ 1.34 million $ 45,505
Jan 11, 2023 $ 0.0267
-4.55%
$ 1.41 million $ 298,580
Jan 10, 2023 $ 0.0276
-1.04%
$ 1.46 million $ 114,181
Jan 9, 2023 $ 0.0276
-10.59%
$ 1.46 million $ 84,803
Jan 8, 2023 $ 0.0308
+12.31%
$ 1.63 million $ 85,119
Jan 7, 2023 $ 0.0274
+1.69%
$ 1.45 million $ 272,874
Jan 6, 2023 $ 0.0268
+8.04%
$ 1.42 million $ 221,269
Jan 5, 2023 $ 0.0248
+9.39%
$ 1.31 million $ 242,978
Jan 4, 2023 $ 0.0227
+8.95%
$ 1.2 million $ 314,803
Jan 3, 2023 $ 0.0205
-11.86%
$ 1.09 million $ 30,557