Charged Particles Historical Data

IONX Page 4
Download
Date Close Price change Market cap Trading volume
Jun 20, 2025 $ 0.00117
-9.18%
$ 110,874 $ 103,199
Jun 19, 2025 $ 0.00129
+3.99%
$ 122,075 $ 101,011
Jun 18, 2025 $ 0.00123
+1.83%
$ 116,379 $ 105,925
Jun 17, 2025 $ 0.0012
-21.31%
$ 114,291 $ 112,247
Jun 16, 2025 $ 0.00153
-2.49%
$ 145,237 $ 107,011
Jun 15, 2025 $ 0.00156
+0.45%
$ 148,180 $ 105,255
Jun 14, 2025 $ 0.00155
-11.35%
$ 147,515 $ 110,298
Jun 13, 2025 $ 0.00175
-9.41%
$ 166,310 $ 107,777
Jun 12, 2025 $ 0.00193
-4.35%
$ 183,682 $ 104,630
Jun 11, 2025 $ 0.00202
+2.79%
$ 192,035 $ 106,347
Jun 10, 2025 $ 0.00197
+1.70%
$ 186,909 $ 104,730
Jun 9, 2025 $ 0.00193
+1.26%
$ 183,682 $ 97,991
Jun 8, 2025 $ 0.00191
-1.24%
$ 181,404 $ 98,910
Jun 7, 2025 $ 0.00193
+2.71%
$ 183,682 $ 99,991
Jun 6, 2025 $ 0.00188
-0.63%
$ 178,841 $ 98,850
Jun 5, 2025 $ 0.0019
-4.39%
$ 179,980 $ 103,887
Jun 4, 2025 $ 0.00198
+5.15%
$ 188,049 $ 99,538
Jun 3, 2025 $ 0.00188
-1.46%
$ 178,841 $ 92,975
Jun 2, 2025 $ 0.00191
+6.94%
$ 181,404 $ 98,777
Jun 1, 2025 $ 0.00179
+2.12%
$ 169,538 $ 74,469
May 31, 2025 $ 0.00175
+5.49%
$ 166,025 $ 68,742
May 30, 2025 $ 0.00166
+0.55%
$ 157,387 $ 77,485
May 29, 2025 $ 0.00165
+4.50%
$ 156,533 $ 57,553
May 28, 2025 $ 0.00158
+1.02%
$ 149,793 $ 53,287
May 27, 2025 $ 0.00156
-4.47%
$ 148,274 $ 60,230
May 26, 2025 $ 0.00163
-6.74%
$ 155,015 $ 95,357
May 25, 2025 $ 0.00175
-2.01%
$ 166,216 $ 67,807
May 24, 2025 $ 0.00178
-0.61%
$ 152,343 $ 61,070
May 23, 2025 $ 0.0018
-1.80%
$ 153,282 $ 43,045
May 22, 2025 $ 0.00183
+1.55%
$ 156,098 $ 25,453
May 21, 2025 $ 0.0018
+4.10%
$ 153,708 $ 26,095
May 20, 2025 $ 0.00173
+1.94%
$ 147,734 $ 24,772
May 19, 2025 $ 0.0017
+1.80%
$ 144,918 $ 24,974
May 18, 2025 $ 0.00167
-7.38%
$ 142,357 $ 25,132
May 17, 2025 $ 0.0018
-2.96%
$ 153,708 $ 24,711
May 16, 2025 $ 0.00186
-1.17%
$ 158,401 $ 23,691
May 15, 2025 $ 0.00188
-2.42%
$ 160,280 $ 24,398
May 14, 2025 $ 0.00192
-17.78%
$ 164,266 $ 24,789
May 13, 2025 $ 0.00224
+8.62%
$ 191,086 $ 48,544
May 12, 2025 $ 0.00206
-13.41%
$ 175,938 $ 20,251
May 11, 2025 $ 0.00238
-7.96%
$ 203,227 $ 13,206
May 10, 2025 $ 0.00259
+4.09%
$ 220,794 $ 11,131
May 9, 2025 $ 0.00253
+19.62%
$ 216,094 $ 11,874
May 8, 2025 $ 0.00212
+20.14%
$ 180,646 $ 21,198
May 7, 2025 $ 0.00176
+9.08%
$ 150,390 $ 23,795
May 6, 2025 $ 0.00162
-1.36%
$ 137,894 $ 17,311
May 5, 2025 $ 0.00164
+3.34%
$ 139,797 $ 16,566
May 4, 2025 $ 0.00159
-8.17%
$ 135,273 $ 15,041
May 3, 2025 $ 0.00173
+2.19%
$ 147,307 $ 16,631
May 2, 2025 $ 0.00195
-2.75%
$ 166,083 $ 16,359