Charged Particles Historical Data

IONX Page 8
Download
Date Close Price change Market cap Trading volume
Dec 2, 2024 $ 0.00768
+4.31%
$ 655,882 $ 73,391
Dec 1, 2024 $ 0.00733
+4.22%
$ 625,945 $ 48,538
Nov 30, 2024 $ 0.00702
+12.30%
$ 596,232 $ 96,358
Nov 29, 2024 $ 0.00625
+2.20%
$ 533,587 $ 18,522
Nov 28, 2024 $ 0.00612
-1.50%
$ 522,158 $ 46,530
Nov 27, 2024 $ 0.00621
+1.02%
$ 529,991 $ 48,487
Nov 26, 2024 $ 0.00611
+3.05%
$ 521,632 $ 48,945
Nov 25, 2024 $ 0.00593
+18.89%
$ 506,224 $ 54,106
Nov 24, 2024 $ 0.00499
+8.54%
$ 425,804 $ 47,995
Nov 23, 2024 $ 0.00457
-9.20%
$ 390,283 $ 56,396
Nov 22, 2024 $ 0.00505
+0.10%
$ 430,706 $ 39,268
Nov 21, 2024 $ 0.00505
+0.09%
$ 430,582 $ 49,217
Nov 20, 2024 $ 0.00504
-21.07%
$ 430,178 $ 46,736
Nov 19, 2024 $ 0.00641
+3.13%
$ 547,098 $ 43,184
Nov 18, 2024 $ 0.00621
+8.49%
$ 529,635 $ 47,709
Nov 17, 2024 $ 0.00572
-10.10%
$ 488,558 $ 43,470
Nov 16, 2024 $ 0.00645
+4.74%
$ 550,182 $ 46,047
Nov 15, 2024 $ 0.00615
+9.57%
$ 524,814 $ 52,354
Nov 14, 2024 $ 0.00561
+1.03%
$ 478,787 $ 51,497
Nov 13, 2024 $ 0.00556
+4.51%
$ 474,810 $ 47,165
Nov 12, 2024 $ 0.00532
+12.62%
$ 454,310 $ 42,840
Nov 11, 2024 $ 0.00472
-20.78%
$ 402,449 $ 769,826
Nov 10, 2024 $ 0.00591
+45.64%
$ 504,769 $ 95,210
Nov 9, 2024 $ 0.00406
+4.18%
$ 346,590 $ 38,204
Nov 8, 2024 $ 0.0039
+8.42%
$ 332,947 $ 51,767
Nov 7, 2024 $ 0.0036
+1.71%
$ 307,176 $ 35,607
Nov 6, 2024 $ 0.00349
+6.94%
$ 297,841 $ 46,257
Nov 5, 2024 $ 0.00326
+3.20%
$ 277,894 $ 48,637
Nov 4, 2024 $ 0.00315
-3.01%
$ 269,174 $ 40,674
Nov 3, 2024 $ 0.00325
-4.98%
$ 277,741 $ 33,628
Nov 2, 2024 $ 0.00312
+2.90%
$ 265,934 $ 96,073
Nov 1, 2024 $ 0.003
-9.61%
$ 255,905 $ 66,893
Oct 31, 2024 $ 0.00332
+5.71%
$ 283,366 $ 48,097
Oct 30, 2024 $ 0.00314
+1.71%
$ 268,181 $ 79,463
Oct 29, 2024 $ 0.00309
-6.86%
$ 263,664 $ 36,571
Oct 28, 2024 $ 0.00332
+9.75%
$ 283,069 $ 134,228
Oct 27, 2024 $ 0.00302
-6.40%
$ 257,988 $ 44,135
Oct 26, 2024 $ 0.00323
+11.88%
$ 275,611 $ 43,892
Oct 25, 2024 $ 0.0029
-2.23%
$ 247,323 $ 50,699
Oct 24, 2024 $ 0.00292
-9.71%
$ 249,481 $ 6,360
Oct 23, 2024 $ 0.00316
+7.23%
$ 269,549 $ 112,951
Oct 22, 2024 $ 0.00296
-15.26%
$ 252,396 $ 50,967
Oct 21, 2024 $ 0.0034
+15.94%
$ 290,372 $ 204
Oct 20, 2024 $ 0.00294
-7.36%
$ 250,605 $ 44,407
Oct 19, 2024 $ 0.00317
+1.12%
$ 270,521 $ 44,689
Oct 18, 2024 $ 0.00317
+18.02%
$ 270,207 $ 42,699
Oct 17, 2024 $ 0.00268
-0.33%
$ 228,952 $ 19,722
Oct 16, 2024 $ 0.0027
-18.01%
$ 230,132 $ 44,235
Oct 15, 2024 $ 0.00328
+4.02%
$ 280,265 $ 70,807
Oct 14, 2024 $ 0.00317
+0.01%
$ 270,291 $ 37,165