Charged Particles Historical Data

IONX Page 22
Download
Date Close Price change Market cap Trading volume
Jan 2, 2023 $ 0.0233
+30.55%
$ 1.24 million $ 594,434
Jan 1, 2023 $ 0.0179
-4.46%
$ 949,832 $ 47,630
Dec 31, 2022 $ 0.0184
-7.12%
$ 957,296 $ 53,428
Dec 30, 2022 $ 0.0198
-7.01%
$ 1.03 million $ 50,441
Dec 29, 2022 $ 0.0214
+12.14%
$ 1.12 million $ 102,196
Dec 28, 2022 $ 0.0191
-1.48%
$ 992,173 $ 52,846
Dec 27, 2022 $ 0.0196
+1.63%
$ 1.02 million $ 28,442
Dec 26, 2022 $ 0.0193
-7.08%
$ 1.01 million $ 43,283
Dec 25, 2022 $ 0.0205
-4.29%
$ 1.07 million $ 96,722
Dec 24, 2022 $ 0.0214
+17.53%
$ 1.11 million $ 118,759
Dec 23, 2022 $ 0.0182
-2.17%
$ 948,110 $ 51,200
Dec 22, 2022 $ 0.0186
-1.98%
$ 969,201 $ 66,483
Dec 21, 2022 $ 0.0186
-2.25%
$ 967,744 $ 53,468
Dec 20, 2022 $ 0.0187
-1.23%
$ 975,877 $ 93,654
Dec 19, 2022 $ 0.0189
-3.75%
$ 986,397 $ 69,216
Dec 18, 2022 $ 0.0196
-7.92%
$ 1.02 million $ 105,207
Dec 17, 2022 $ 0.0213
+8.11%
$ 1.11 million $ 242,757
Dec 16, 2022 $ 0.0197
-32.65%
$ 1.03 million $ 441,229
Dec 15, 2022 $ 0.0292
+33.21%
$ 1.52 million $ 1.54 million
Dec 14, 2022 $ 0.0217
-3.17%
$ 1.11 million $ 68,888
Dec 13, 2022 $ 0.0224
+3.38%
$ 1.15 million $ 69,117
Dec 12, 2022 $ 0.0217
-7.18%
$ 1.11 million $ 75,196
Dec 11, 2022 $ 0.0234
-4.00%
$ 1.2 million $ 189,630
Dec 10, 2022 $ 0.0244
+7.23%
$ 1.25 million $ 51,739
Dec 9, 2022 $ 0.0227
-11.51%
$ 1.16 million $ 52,350
Dec 8, 2022 $ 0.0257
-7.47%
$ 1.32 million $ 91,708
Dec 7, 2022 $ 0.0278
-2.45%
$ 1.42 million $ 60,194
Dec 6, 2022 $ 0.0286
-5.66%
$ 1.46 million $ 81,605
Dec 5, 2022 $ 0.0297
-1.11%
$ 1.52 million $ 57,817
Dec 4, 2022 $ 0.0301
-2.09%
$ 1.54 million $ 109,316
Dec 3, 2022 $ 0.0307
-14.51%
$ 1.57 million $ 62,946
Dec 2, 2022 $ 0.0359
+22.95%
$ 1.81 million $ 117,646
Dec 1, 2022 $ 0.0292
-14.23%
$ 1.48 million $ 38,814
Nov 30, 2022 $ 0.0341
+0.55%
$ 1.72 million $ 34,577
Nov 29, 2022 $ 0.0339
+7.53%
$ 1.71 million $ 90,603
Nov 28, 2022 $ 0.0316
-0.63%
$ 1.59 million $ 36,835
Nov 27, 2022 $ 0.0317
-1.94%
$ 1.6 million $ 58,051
Nov 26, 2022 $ 0.0324
+3.36%
$ 1.63 million $ 36,445
Nov 25, 2022 $ 0.0313
-10.02%
$ 1.58 million $ 39,808
Nov 24, 2022 $ 0.0343
+17.97%
$ 1.73 million $ 38,426
Nov 23, 2022 $ 0.0291
-0.43%
$ 1.47 million $ 43,045
Nov 22, 2022 $ 0.0291
+27.25%
$ 1.47 million $ 134,380
Nov 21, 2022 $ 0.0229
-16.26%
$ 1.15 million $ 118,712
Nov 20, 2022 $ 0.0273
-6.18%
$ 1.38 million $ 91,917
Nov 19, 2022 $ 0.0291
+0.93%
$ 1.47 million $ 71,563
Nov 18, 2022 $ 0.0288
+30.58%
$ 1.45 million $ 72,724
Nov 17, 2022 $ 0.0221
-2.94%
$ 1.11 million $ 61,569
Nov 16, 2022 $ 0.0227
-6.28%
$ 1.15 million $ 215,441
Nov 15, 2022 $ 0.0243
+2.85%
$ 1.22 million $ 209,635
Nov 14, 2022 $ 0.0236
+6.31%
$ 1.19 million $ 141,453