Charged Particles Historical Data

IONX Page 3
Download
Date Close Price change Market cap Trading volume
Dec 25 $ 0.0232
-21.42%
$ 1.56 million $ 4.25 million
Dec 18 $ 0.0301
+0.84%
$ 2.04 million $ 4.67 million
Dec 11 $ 0.0271
-1.67%
$ 2.05 million $ 4.6 million
Dec 4 $ 0.026
+76.08%
$ 1.89 million $ 5.08 million
Nov 27 $ 0.0147
-2.45%
$ 1.01 million $ 4.98 million
Nov 20 $ 0.0147
-15.52%
$ 1.01 million $ 3.16 million
Nov 13 $ 0.0172
-15.24%
$ 1.22 million $ 4.45 million
Nov 6 $ 0.0203
+26.81%
$ 1.43 million $ 4.17 million
Oct 30 $ 0.016
+26.46%
$ 1.13 million $ 5.33 million
Oct 23 $ 0.0127
+2.89%
$ 895,503 $ 5.44 million
Oct 16 $ 0.0123
-1.60%
$ 862,774 $ 4.07 million
Oct 9 $ 0.0127
-5.61%
$ 873,611 $ 609,692
Oct 2 $ 0.0136
-20.75%
$ 832,376 $ 297,617
Sep 25 $ 0.0171
+11.23%
$ 1.06 million $ 304,748
Sep 18 $ 0.0153
-15.72%
$ 955,076 $ 238,555
Sep 11 $ 0.0179
+5.51%
$ 1.13 million $ 257,584
Sep 4 $ 0.018
-10.26%
$ 1.05 million $ 282,378
Aug 28 $ 0.02
-9.78%
$ 1.24 million $ 576,461
Aug 21 $ 0.022
-5.02%
$ 1.33 million $ 172,017
Aug 14 $ 0.0248
-4.06%
$ 1.38 million $ 156,032
Aug 7 $ 0.0263
-11.62%
$ 1.54 million $ 196,065
Jul 31 $ 0.0298
-1.36%
$ 1.77 million $ 215,368
Jul 24 $ 0.0301
-3.12%
$ 1.79 million $ 719,762
Jul 17 $ 0.0313
-12.57%
$ 1.86 million $ 196,582
Jul 10 $ 0.0358
+9.39%
$ 2.13 million $ 99,306
Jul 3 $ 0.036
-5.04%
$ 2.14 million $ 167,802
Jun 26 $ 0.0379
+2.83%
$ 2.26 million $ 129,691
Jun 19 $ 0.0391
+1.01%
$ 2.19 million $ 441,636
Jun 12 $ 0.0398
+39.29%
$ 2.3 million $ 130,970
Jun 5 $ 0.029
-23.81%
$ 1.69 million $ 208,095
May 29 $ 0.0381
-7.32%
$ 2.26 million $ 342,586
May 22 $ 0.0445
+41.25%
$ 2.47 million $ 271,805
May 15 $ 0.0309
+1.94%
$ 1.81 million $ 234,800
May 8 $ 0.0315
-21.03%
$ 1.74 million $ 1.28 million
May 1 $ 0.0399
+51.45%
$ 2.3 million $ 1.18 million
Apr 24 $ 0.0272
+25.29%
$ 1.5 million $ 405,162
Apr 17 $ 0.0236
-2.24%
$ 1.23 million $ 283,401
Apr 10 $ 0.0249
+22.69%
$ 1.42 million $ 234,185
Apr 3 $ 0.0203
-4.30%
$ 1.15 million $ 274,493
Mar 27 $ 0.0212
+7.85%
$ 1.2 million $ 289,641
Mar 20 $ 0.0194
-21.34%
$ 1.1 million $ 237,863
Mar 13 $ 0.0246
+16.24%
$ 1.35 million $ 269,508
Mar 6 $ 0.0212
-21.52%
$ 1.16 million $ 362,679
Feb 27 $ 0.0271
+8.64%
$ 1.48 million $ 346,094
Feb 20 $ 0.025
+7.33%
$ 1.34 million $ 349,681
Feb 13 $ 0.0233
-3.48%
$ 1.25 million $ 361,102
Feb 6 $ 0.0241
-8.95%
$ 1.3 million $ 662,211
Jan 30 $ 0.0265
-8.59%
$ 1.43 million $ 360,479
Jan 23 $ 0.024
-18.67%
$ 1.54 million $ 606,347
Jan 16 $ 0.0294
+16.26%
$ 1.56 million $ 638,651