Charged Particles Historical Data

IONX Page 5
Download
Date Close Price change Market cap Trading volume
May 1, 2025 $ 0.002
-0.60%
$ 170,778 $ 15,461
Apr 30, 2025 $ 0.00201
-5.54%
$ 171,802 $ 9,797
Apr 29, 2025 $ 0.00203
+2.46%
$ 173,423 $ 17,564
Apr 28, 2025 $ 0.00198
-6.56%
$ 169,260 $ 17,786
Apr 27, 2025 $ 0.00212
+11.43%
$ 181,144 $ 20,459
Apr 26, 2025 $ 0.0019
+2.97%
$ 162,568 $ 36,558
Apr 25, 2025 $ 0.00185
+5.64%
$ 157,876 $ 15,384
Apr 24, 2025 $ 0.00175
+4.01%
$ 149,441 $ 12,672
Apr 23, 2025 $ 0.00168
+1.29%
$ 143,679 $ 14,104
Apr 22, 2025 $ 0.00166
+16.31%
$ 141,848 $ 80,431
Apr 21, 2025 $ 0.00143
-0.90%
$ 121,962 $ 73,757
Apr 20, 2025 $ 0.00144
-4.69%
$ 123,070 $ 67,874
Apr 19, 2025 $ 0.00151
+3.21%
$ 128,787 $ 72,149
Apr 18, 2025 $ 0.00146
-2.35%
$ 124,776 $ 84,710
Apr 17, 2025 $ 0.0015
+7.94%
$ 127,773 $ 66,931
Apr 16, 2025 $ 0.00139
-9.05%
$ 118,216 $ 55,366
Apr 15, 2025 $ 0.0014
+21.49%
$ 119,484 $ 8,058
Apr 14, 2025 $ 0.00115
+1.32%
$ 98,349 $ 84,472
Apr 13, 2025 $ 0.00114
+0.20%
$ 97,071 $ 78,328
Apr 12, 2025 $ 0.00114
+19.73%
$ 96,874 $ 79,356
Apr 11, 2025 $ 0.00095
+2.48%
$ 81,041 $ 51,933
Apr 10, 2025 $ 0.000927
-11.60%
$ 79,081 $ 90,931
Apr 9, 2025 $ 0.00105
+15.62%
$ 89,449 $ 50,174
Apr 8, 2025 $ 0.000906
+4.15%
$ 77,363 $ 26,903
Apr 7, 2025 $ 0.00087
-8.24%
$ 74,278 $ 20,937
Apr 6, 2025 $ 0.000948
-8.38%
$ 80,947 $ 23,833
Apr 5, 2025 $ 0.00104
+7.48%
$ 88,346 $ 26,687
Apr 4, 2025 $ 0.000941
-8.93%
$ 80,311 $ 5,253
Apr 3, 2025 $ 0.00103
-0.60%
$ 88,182 $ 6,207
Apr 2, 2025 $ 0.00104
-7.60%
$ 88,720 $ 26,102
Apr 1, 2025 $ 0.00112
-3.93%
$ 96,014 $ 10,420
Mar 31, 2025 $ 0.00117
-8.23%
$ 99,940 $ 24,553
Mar 30, 2025 $ 0.00128
-5.69%
$ 108,899 $ 30,886
Mar 29, 2025 $ 0.00135
+1.08%
$ 115,482 $ 14,651
Mar 28, 2025 $ 0.00134
-4.24%
$ 114,252 $ 8,788
Mar 27, 2025 $ 0.0014
-0.87%
$ 119,314 $ 23,909
Mar 26, 2025 $ 0.00141
+0.68%
$ 120,509 $ 26,076
Mar 25, 2025 $ 0.0014
+2.53%
$ 119,911 $ 15,950
Mar 24, 2025 $ 0.00137
-1.90%
$ 116,583 $ 17,109
Mar 23, 2025 $ 0.0014
-10.13%
$ 119,575 $ 12,321
Mar 22, 2025 $ 0.00154
-1.76%
$ 131,860 $ 18,669
Mar 21, 2025 $ 0.00157
-14.85%
$ 134,223 $ 36,731
Mar 20, 2025 $ 0.00185
-0.48%
$ 157,632 $ 42,858
Mar 19, 2025 $ 0.00186
+4.06%
$ 158,403 $ 36,052
Mar 18, 2025 $ 0.00178
-0.58%
$ 152,223 $ 455
Mar 17, 2025 $ 0.00179
+7.06%
$ 153,111 $ 1,928
Mar 16, 2025 $ 0.00168
-5.56%
$ 143,009 $ 1,305
Mar 15, 2025 $ 0.00177
-3.78%
$ 151,427 $ 23,363
Mar 14, 2025 $ 0.0018
-6.49%
$ 153,743 $ 83,334
Mar 13, 2025 $ 0.00193
+0.21%
$ 164,421 $ 89,693