Charged Particles Historical Data

IONX Page 24
Download
Date Close Price change Market cap Trading volume
Sep 24, 2022 $ 0.0235
-2.86%
$ 1.1 million $ 57,942
Sep 23, 2022 $ 0.0242
-3.95%
$ 1.13 million $ 52,297
Sep 22, 2022 $ 0.0252
+7.39%
$ 1.18 million $ 46,829
Sep 21, 2022 $ 0.0235
-16.36%
$ -- $ 68,499
Sep 20, 2022 $ 0.0281
-0.83%
$ 1.31 million $ 36,816
Sep 19, 2022 $ 0.0283
-0.78%
$ 1.32 million $ 30,485
Sep 18, 2022 $ 0.0286
-8.41%
$ 1.33 million $ 37,821
Sep 17, 2022 $ 0.0311
+3.84%
$ 1.45 million $ 55,546
Sep 16, 2022 $ 0.03
-0.87%
$ 1.4 million $ 44,412
Sep 15, 2022 $ 0.0302
-5.76%
$ 1.41 million $ 46,843
Sep 14, 2022 $ 0.0321
-5.64%
$ 1.5 million $ 64,759
Sep 13, 2022 $ 0.0341
-4.55%
$ 1.59 million $ 45,197
Sep 12, 2022 $ 0.0356
-0.95%
$ 1.66 million $ 53,801
Sep 11, 2022 $ 0.036
+3.26%
$ 1.68 million $ 38,308
Sep 10, 2022 $ 0.0349
+0.07%
$ 1.63 million $ 27,720
Sep 9, 2022 $ 0.0349
-6.59%
$ 1.63 million $ 83,097
Sep 8, 2022 $ 0.0373
-6.69%
$ 1.74 million $ 50,975
Sep 7, 2022 $ 0.0399
-1.22%
$ 1.86 million $ 58,232
Sep 6, 2022 $ 0.0404
-5.26%
$ 1.89 million $ 49,547
Sep 5, 2022 $ 0.0426
-3.13%
$ 1.99 million $ 45,559
Sep 4, 2022 $ 0.0441
+0.04%
$ 2.06 million $ 60,170
Sep 3, 2022 $ 0.0441
-0.58%
$ 2.06 million $ 28,203
Sep 2, 2022 $ 0.0444
-12.28%
$ 2.07 million $ 72,105
Sep 1, 2022 $ 0.0508
+23.27%
$ 2.28 million $ 104,162
Aug 31, 2022 $ 0.0412
+11.33%
$ 1.85 million $ 73,808
Aug 30, 2022 $ 0.0372
-2.17%
$ 1.67 million $ 43,209
Aug 29, 2022 $ 0.0379
+5.61%
$ 1.7 million $ 29,422
Aug 28, 2022 $ 0.036
-3.48%
$ 1.62 million $ 19,904
Aug 27, 2022 $ 0.0373
-4.16%
$ 1.68 million $ 57,575
Aug 26, 2022 $ 0.0389
-8.32%
$ 1.75 million $ 55,545
Aug 25, 2022 $ 0.0425
-19.80%
$ 1.91 million $ 112,124
Aug 24, 2022 $ 0.0533
-0.25%
$ 2.36 million $ 40,605
Aug 23, 2022 $ 0.0535
+6.36%
$ 2.36 million $ 73,532
Aug 22, 2022 $ 0.0502
-3.37%
$ 2.22 million $ 81,029
Aug 21, 2022 $ 0.0519
+13.10%
$ 2.3 million $ 90,845
Aug 20, 2022 $ 0.0459
-4.88%
$ 2.03 million $ 183,359
Aug 19, 2022 $ 0.0484
-28.06%
$ 2.12 million $ 138,673
Aug 18, 2022 $ 0.0674
-26.28%
$ 2.95 million $ 1.41 million
Aug 17, 2022 $ 0.091
+148.24%
$ 3.98 million $ 336,151
Aug 16, 2022 $ 0.0366
-3.85%
$ 1.6 million $ 47,732
Aug 15, 2022 $ 0.0381
-13.61%
$ 1.66 million $ 94,880
Aug 14, 2022 $ 0.0441
-4.70%
$ 1.93 million $ 121,258
Aug 13, 2022 $ 0.0463
+5.18%
$ 2.02 million $ 79,300
Aug 12, 2022 $ 0.044
+3.45%
$ 1.92 million $ 237,464
Aug 11, 2022 $ 0.0425
+17.52%
$ 1.86 million $ 1.59 million
Aug 10, 2022 $ 0.0362
+6.46%
$ 1.58 million $ 53,601
Aug 9, 2022 $ 0.034
-6.02%
$ 1.48 million $ 35,007
Aug 8, 2022 $ 0.0361
+7.33%
$ 1.58 million $ 86,308
Aug 7, 2022 $ 0.0336
-3.48%
$ 1.47 million $ 29,565
Aug 6, 2022 $ 0.0351
+1.38%
$ 1.53 million $ 57,838