Charged Particles Historical Data

IONX Page 25
Download
Date Close Price change Market cap Trading volume
Aug 5, 2022 $ 0.0345
+4.91%
$ 1.51 million $ 79,952
Aug 4, 2022 $ 0.0329
-3.50%
$ 1.44 million $ 43,240
Aug 3, 2022 $ 0.0341
-4.71%
$ 1.49 million $ 36,893
Aug 2, 2022 $ 0.0358
-8.22%
$ 1.49 million $ 97,733
Aug 1, 2022 $ 0.0387
-8.43%
$ 1.62 million $ 35,125
Jul 31, 2022 $ 0.0423
-7.06%
$ 1.76 million $ 37,572
Jul 30, 2022 $ 0.0454
+9.46%
$ 1.87 million $ 34,053
Jul 29, 2022 $ 0.0417
+4.57%
$ 1.71 million $ 65,849
Jul 28, 2022 $ 0.0399
-4.03%
$ 1.64 million $ 55,069
Jul 27, 2022 $ 0.0417
+9.34%
$ 1.72 million $ 59,243
Jul 26, 2022 $ 0.0381
-1.15%
$ 1.57 million $ 61,179
Jul 25, 2022 $ 0.0387
-9.49%
$ 1.59 million $ 56,016
Jul 24, 2022 $ 0.0428
+1.53%
$ 1.76 million $ 81,357
Jul 23, 2022 $ 0.0418
+0.21%
$ 1.72 million $ 34,099
Jul 22, 2022 $ 0.0411
-4.64%
$ 1.69 million $ 40,953
Jul 21, 2022 $ 0.0432
-5.53%
$ 1.78 million $ 70,274
Jul 20, 2022 $ 0.0459
+6.99%
$ 1.89 million $ 96,057
Jul 19, 2022 $ 0.0429
+9.64%
$ 1.76 million $ 113,293
Jul 18, 2022 $ 0.0391
+13.01%
$ 1.61 million $ 102,047
Jul 17, 2022 $ 0.0346
-4.86%
$ 1.42 million $ 33,615
Jul 16, 2022 $ 0.0362
+29.09%
$ 1.49 million $ 96,174
Jul 15, 2022 $ 0.0281
+5.18%
$ 1.16 million $ 22,825
Jul 14, 2022 $ 0.0269
+1.73%
$ 1.1 million $ 59,613
Jul 13, 2022 $ 0.0267
+2.21%
$ 1.09 million $ 64,504
Jul 12, 2022 $ 0.0262
-6.76%
$ 1.07 million $ 69,985
Jul 11, 2022 $ 0.028
-4.55%
$ 1.14 million $ 29,012
Jul 10, 2022 $ 0.0294
-5.80%
$ 1.2 million $ 29,159
Jul 9, 2022 $ 0.0311
+3.36%
$ 1.27 million $ 17,718
Jul 8, 2022 $ 0.0301
+0.98%
$ 1.23 million $ 11,569
Jul 7, 2022 $ 0.0298
-0.10%
$ 1.22 million $ 8,594
Jul 6, 2022 $ 0.0299
-4.77%
$ 1.22 million $ 37,466
Jul 5, 2022 $ 0.0313
-8.09%
$ 1.28 million $ 53,221
Jul 4, 2022 $ 0.034
+6.87%
$ 1.39 million $ 26,444
Jul 3, 2022 $ 0.0319
-1.95%
$ 1.3 million $ 15,885
Jul 2, 2022 $ 0.0325
-4.31%
$ 1.27 million $ 48,756
Jul 1, 2022 $ 0.034
+1.70%
$ 1.32 million $ 24,902
Jun 30, 2022 $ 0.0336
-1.64%
$ 1.31 million $ 14,195
Jun 29, 2022 $ 0.0342
-2.09%
$ 1.33 million $ 6,712
Jun 28, 2022 $ 0.0349
-3.96%
$ 1.36 million $ 2,473
Jun 27, 2022 $ 0.0364
-1.91%
$ 1.42 million $ 17,596
Jun 26, 2022 $ 0.0371
-5.85%
$ 1.45 million $ 8,551
Jun 25, 2022 $ 0.0394
+5.22%
$ 1.54 million $ 24,979
Jun 24, 2022 $ 0.0375
+10.08%
$ 1.46 million $ 14,642
Jun 23, 2022 $ 0.0341
+6.94%
$ 1.33 million $ 10,831
Jun 22, 2022 $ 0.0319
-1.71%
$ 1.24 million $ 19,814
Jun 21, 2022 $ 0.0324
-2.89%
$ 1.26 million $ 17,816
Jun 20, 2022 $ 0.0334
+1.18%
$ 1.3 million $ 11,444
Jun 19, 2022 $ 0.033
+11.41%
$ 1.29 million $ 28,415
Jun 18, 2022 $ 0.0296
-7.99%
$ 1.15 million $ 19,586
Jun 17, 2022 $ 0.0323
+5.19%
$ 1.26 million $ 21,215