Charged Particles Historical Data

IONX Page 7
Download
Date Close Price change Market cap Trading volume
Jan 21, 2025 $ 0.00462
+6.74%
$ 394,364 $ 81,313
Jan 20, 2025 $ 0.00431
+5.18%
$ 367,465 $ 81,942
Jan 19, 2025 $ 0.00409
-5.66%
$ 349,364 $ 90,198
Jan 18, 2025 $ 0.00435
-11.32%
$ 370,983 $ 83,022
Jan 17, 2025 $ 0.0049
+1.53%
$ 418,437 $ 81,627
Jan 16, 2025 $ 0.00482
+0.24%
$ 411,361 $ 78,402
Jan 15, 2025 $ 0.0048
-4.37%
$ 409,899 $ 87,064
Jan 14, 2025 $ 0.00502
+9.17%
$ 428,128 $ 85,163
Jan 13, 2025 $ 0.00457
-1.06%
$ 389,706 $ 87,131
Jan 12, 2025 $ 0.0046
+10.49%
$ 392,526 $ 82,112
Jan 11, 2025 $ 0.00416
-4.51%
$ 354,832 $ 85,934
Jan 10, 2025 $ 0.00435
-2.63%
$ 371,579 $ 135,615
Jan 9, 2025 $ 0.00447
-2.23%
$ 381,346 $ 102,211
Jan 8, 2025 $ 0.00453
-0.08%
$ 386,237 $ 79,591
Jan 7, 2025 $ 0.00453
-6.52%
$ 386,296 $ 82,269
Jan 6, 2025 $ 0.00483
+3.82%
$ 412,255 $ 72,829
Jan 5, 2025 $ 0.00466
-11.42%
$ 397,440 $ 93,529
Jan 4, 2025 $ 0.00526
-0.70%
$ 448,676 $ 78,639
Jan 3, 2025 $ 0.0053
+4.86%
$ 452,024 $ 108,067
Jan 2, 2025 $ 0.00505
-2.49%
$ 431,092 $ 85,604
Jan 1, 2025 $ 0.00519
+0.52%
$ 442,598 $ 133,565
Dec 31, 2024 $ 0.00516
+1.19%
$ 439,997 $ 84,482
Dec 30, 2024 $ 0.00509
-1.23%
$ 434,833 $ 90,895
Dec 29, 2024 $ 0.00516
-2.06%
$ 440,324 $ 73,061
Dec 28, 2024 $ 0.00526
-0.88%
$ 449,330 $ 62,662
Dec 27, 2024 $ 0.00536
+7.62%
$ 457,060 $ 90,444
Dec 26, 2024 $ 0.005
-2.90%
$ 426,375 $ 78,343
Dec 25, 2024 $ 0.00515
-5.80%
$ 439,114 $ 60,001
Dec 24, 2024 $ 0.00549
-4.43%
$ 468,368 $ 95,232
Dec 23, 2024 $ 0.00564
+7.30%
$ 481,299 $ 100,628
Dec 22, 2024 $ 0.00526
-5.29%
$ 448,549 $ 83,277
Dec 21, 2024 $ 0.00555
+7.96%
$ 473,588 $ 87,793
Dec 20, 2024 $ 0.0051
-15.57%
$ 435,347 $ 76,244
Dec 19, 2024 $ 0.00605
-6.10%
$ 516,142 $ 68,761
Dec 18, 2024 $ 0.00644
-6.02%
$ 549,691 $ 55,878
Dec 17, 2024 $ 0.00685
+2.01%
$ 584,596 $ 65,189
Dec 16, 2024 $ 0.00671
-0.04%
$ 573,077 $ 85,865
Dec 15, 2024 $ 0.00672
-3.88%
$ 573,322 $ 76,107
Dec 14, 2024 $ 0.00699
-0.01%
$ 596,450 $ 106,463
Dec 13, 2024 $ 0.00699
-12.59%
$ 596,529 $ 96,572
Dec 12, 2024 $ 0.00801
-1.95%
$ 683,347 $ 82,104
Dec 11, 2024 $ 0.00821
+14.95%
$ 697,514 $ 79,281
Dec 10, 2024 $ 0.00714
-6.82%
$ 609,250 $ 80,420
Dec 9, 2024 $ 0.00766
-1.41%
$ 653,849 $ 85,905
Dec 8, 2024 $ 0.00777
+2.56%
$ 663,208 $ 79,047
Dec 7, 2024 $ 0.00758
+0.86%
$ 646,550 $ 72,089
Dec 6, 2024 $ 0.00753
-4.02%
$ 642,773 $ 77,355
Dec 5, 2024 $ 0.00785
-1.40%
$ 669,698 $ 75,167
Dec 4, 2024 $ 0.00796
+6.62%
$ 679,187 $ 71,746
Dec 3, 2024 $ 0.00746
-2.88%
$ 636,987 $ 58,950