Charged Particles Historical Data

IONX Page 9
Download
Date Close Price change Market cap Trading volume
Oct 13, 2024 $ 0.00317
+3.91%
$ 270,207 $ 52,493
Oct 12, 2024 $ 0.00305
+1.79%
$ 249,382 $ 15,233
Oct 11, 2024 $ 0.00299
+0.57%
$ 244,985 $ 42,216
Oct 10, 2024 $ 0.00296
+1.95%
$ 242,609 $ 38,367
Oct 9, 2024 $ 0.00291
-3.43%
$ 237,977 $ 44,870
Oct 8, 2024 $ 0.00301
-4.12%
$ 246,436 $ 41,576
Oct 7, 2024 $ 0.00314
-4.71%
$ 257,023 $ 38,015
Oct 6, 2024 $ 0.0033
-1.39%
$ 270,214 $ 35,670
Oct 5, 2024 $ 0.00333
+8.51%
$ 272,220 $ 34,278
Oct 4, 2024 $ 0.00307
-22.16%
$ 250,944 $ 31,789
Oct 3, 2024 $ 0.00394
+18.54%
$ 322,392 $ 69
Oct 2, 2024 $ 0.00334
-3.13%
$ 273,694 $ 34,300
Oct 1, 2024 $ 0.00345
-8.30%
$ 282,287 $ 32,617
Sep 30, 2024 $ 0.00378
+3.98%
$ 309,678 $ 37,441
Sep 29, 2024 $ 0.00364
-0.40%
$ 297,830 $ 39,127
Sep 28, 2024 $ 0.00365
-1.93%
$ 299,041 $ 45,791
Sep 27, 2024 $ 0.00368
-1.32%
$ 300,968 $ 38,705
Sep 26, 2024 $ 0.00373
-8.11%
$ 304,998 $ 40,649
Sep 25, 2024 $ 0.00406
-12.72%
$ 332,105 $ 40,790
Sep 24, 2024 $ 0.00466
-5.96%
$ 381,407 $ 32,431
Sep 23, 2024 $ 0.00495
+1.86%
$ 405,544 $ 59,977
Sep 22, 2024 $ 0.00486
+6.86%
$ 398,128 $ 34,752
Sep 21, 2024 $ 0.00456
-4.56%
$ 354,841 $ 26,513
Sep 20, 2024 $ 0.00482
+2.96%
$ 375,280 $ 224
Sep 19, 2024 $ 0.00468
+3.86%
$ 364,491 $ 41,056
Sep 18, 2024 $ 0.00451
+1.17%
$ 350,930 $ 37,998
Sep 17, 2024 $ 0.00446
-2.07%
$ 346,858 $ 44,826
Sep 16, 2024 $ 0.00455
-8.67%
$ 354,358 $ 41,501
Sep 15, 2024 $ 0.00498
-4.78%
$ 387,985 $ 38,142
Sep 14, 2024 $ 0.00523
-2.50%
$ 407,057 $ 34,594
Sep 13, 2024 $ 0.00536
-5.96%
$ 417,498 $ 41,893
Sep 12, 2024 $ 0.00571
-0.10%
$ 444,598 $ 43,693
Sep 11, 2024 $ 0.00571
+0.02%
$ 444,481 $ 42,338
Sep 10, 2024 $ 0.00571
+4.93%
$ 444,371 $ 43,147
Sep 9, 2024 $ 0.00547
-4.05%
$ 425,733 $ 41,084
Sep 8, 2024 $ 0.0057
+7.28%
$ 443,690 $ 42,295
Sep 7, 2024 $ 0.00531
-4.47%
$ 413,571 $ 48,568
Sep 6, 2024 $ 0.00556
-1.93%
$ 432,917 $ 46,725
Sep 5, 2024 $ 0.00567
-2.19%
$ 441,733 $ 43,354
Sep 4, 2024 $ 0.0058
+0.64%
$ 451,626 $ 52,789
Sep 3, 2024 $ 0.00577
-4.65%
$ 449,422 $ 53,136
Sep 2, 2024 $ 0.00605
+3.50%
$ 471,350 $ 49,364
Sep 1, 2024 $ 0.00585
-8.46%
$ 455,682 $ 48,930
Aug 31, 2024 $ 0.00639
+1.68%
$ 497,597 $ 54,324
Aug 30, 2024 $ 0.00629
-0.87%
$ 489,392 $ 54,380
Aug 29, 2024 $ 0.00634
-1.56%
$ 493,638 $ 43,095
Aug 28, 2024 $ 0.00642
-2.86%
$ 499,538 $ 47,947
Aug 27, 2024 $ 0.00661
-4.27%
$ 514,294 $ 50,197
Aug 26, 2024 $ 0.0069
-0.37%
$ 537,065 $ 53,151
Aug 25, 2024 $ 0.00693
-1.66%
$ 539,397 $ 52,382