Charged Particles Historical Data

IONX Page 23
Download
Date Close Price change Market cap Trading volume
Nov 13, 2022 $ 0.0222
-23.07%
$ 1.12 million $ 135,430
Nov 12, 2022 $ 0.0288
+36.83%
$ 1.45 million $ 121,972
Nov 11, 2022 $ 0.0211
-6.75%
$ 1.06 million $ 64,902
Nov 10, 2022 $ 0.0226
+10.05%
$ 1.14 million $ 53,365
Nov 9, 2022 $ 0.0206
-4.60%
$ 1.04 million $ 90,041
Nov 8, 2022 $ 0.0216
-15.77%
$ 1.09 million $ 94,702
Nov 7, 2022 $ 0.0256
+0.22%
$ 1.29 million $ 36,030
Nov 6, 2022 $ 0.0256
+13.01%
$ 1.29 million $ 57,346
Nov 5, 2022 $ 0.0226
+12.31%
$ 1.14 million $ 68,245
Nov 4, 2022 $ 0.0202
+9.48%
$ 1.02 million $ 149,816
Nov 3, 2022 $ 0.0184
+4.74%
$ 929,007 $ 36,777
Nov 2, 2022 $ 0.0176
-10.29%
$ 894,201 $ 31,536
Nov 1, 2022 $ 0.0196
-11.38%
$ 962,487 $ 40,755
Oct 31, 2022 $ 0.0221
-3.65%
$ 1.09 million $ 20,108
Oct 30, 2022 $ 0.023
-6.27%
$ 1.13 million $ 38,137
Oct 29, 2022 $ 0.0245
+1.03%
$ 1.2 million $ 37,982
Oct 28, 2022 $ 0.0243
+1.07%
$ 1.18 million $ 52,549
Oct 27, 2022 $ 0.0241
+4.27%
$ 1.17 million $ 36,041
Oct 26, 2022 $ 0.0231
+3.17%
$ 1.12 million $ 16,569
Oct 25, 2022 $ 0.0224
+4.88%
$ 1.09 million $ 134,427
Oct 24, 2022 $ 0.0213
-5.15%
$ 1.03 million $ 51,800
Oct 23, 2022 $ 0.0225
+2.98%
$ 1.09 million $ 32,898
Oct 22, 2022 $ 0.0218
+3.17%
$ 1.06 million $ 12,296
Oct 21, 2022 $ 0.0212
-2.51%
$ 1.03 million $ 23,823
Oct 20, 2022 $ 0.0217
-6.49%
$ 1.06 million $ 38,019
Oct 19, 2022 $ 0.0233
-4.04%
$ 1.13 million $ 47,511
Oct 18, 2022 $ 0.0242
-9.32%
$ 1.18 million $ 40,522
Oct 17, 2022 $ 0.0267
+1.10%
$ 1.3 million $ 67,758
Oct 16, 2022 $ 0.0265
+4.75%
$ 1.29 million $ 25,934
Oct 15, 2022 $ 0.0253
+3.69%
$ 1.23 million $ 32,033
Oct 14, 2022 $ 0.0244
+2.55%
$ 1.18 million $ 33,090
Oct 13, 2022 $ 0.0238
-10.02%
$ 1.15 million $ 73,168
Oct 12, 2022 $ 0.0264
+14.10%
$ 1.28 million $ 50,699
Oct 11, 2022 $ 0.0231
-2.03%
$ 1.12 million $ 46,948
Oct 10, 2022 $ 0.0235
+1.62%
$ 1.14 million $ 50,447
Oct 9, 2022 $ 0.0232
+1.04%
$ 1.12 million $ 41,800
Oct 8, 2022 $ 0.0229
+7.32%
$ 1.11 million $ 152,826
Oct 7, 2022 $ 0.0213
-2.89%
$ 1.03 million $ 60,573
Oct 6, 2022 $ 0.022
+3.05%
$ 1.07 million $ 45,016
Oct 5, 2022 $ 0.0213
-0.55%
$ 1.03 million $ 46,063
Oct 4, 2022 $ 0.0214
-1.38%
$ 1.04 million $ 60,648
Oct 3, 2022 $ 0.0217
-6.48%
$ 1.05 million $ 40,642
Oct 2, 2022 $ 0.0233
-7.56%
$ 1.09 million $ 32,293
Oct 1, 2022 $ 0.0252
+6.21%
$ 1.17 million $ 46,604
Sep 30, 2022 $ 0.0237
-7.48%
$ 1.11 million $ 33,886
Sep 29, 2022 $ 0.0256
-0.12%
$ 1.2 million $ 19,396
Sep 28, 2022 $ 0.0257
-0.48%
$ 1.2 million $ 53,133
Sep 27, 2022 $ 0.0258
+9.37%
$ 1.2 million $ 120,911
Sep 26, 2022 $ 0.0236
-7.39%
$ 1.1 million $ 88,250
Sep 25, 2022 $ 0.0255
+8.12%
$ 1.19 million $ 24,118