IONEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 0.123119 | -0.001185 | -0.95% | 0.124224 | 0.125572 | 0.122986 | 0.00 |
May 21 2024 | 0.124305 | -0.002053 | -1.62% | 0.126297 | 0.127227 | 0.121898 | 0.00 |
May 20 2024 | 0.126357 | 0.008852 | 7.53% | 0.110206 | 0.126512 | 0.045472 | 0.00 |
May 19 2024 | 0.117506 | -0.001491 | -1.25% | 0.11882 | 0.120089 | 0.117097 | 0.00 |
May 18 2024 | 0.118996 | 0.000109 | 0.09% | 0.118939 | 0.119684 | 0.118445 | 0.00 |
May 17 2024 | 0.118887 | 0.002959 | 2.55% | 0.115972 | 0.119614 | 0.115811 | 0.00 |
May 16 2024 | 0.115928 | -0.001491 | -1.27% | 0.117549 | 0.118084 | 0.113876 | 0.00 |
May 15 2024 | 0.117419 | 0.007499 | 6.82% | 0.109965 | 0.117621 | 0.109516 | 0.00 |
May 14 2024 | 0.10992 | -0.002534 | -2.25% | 0.112453 | 0.112844 | 0.109047 | 0.00 |
May 13 2024 | 0.112454 | 0.002205 | 2.00% | 0.110206 | 0.113295 | 0.045472 | 0.00 |
May 12 2024 | 0.110249 | 0.001235 | 1.13% | 0.109103 | 0.110741 | 0.108824 | 0.00 |
May 11 2024 | 0.109013 | -0.000406 | -0.37% | 0.109148 | 0.110176 | 0.108611 | 0.00 |
May 10 2024 | 0.109419 | -0.003412 | -3.02% | 0.112909 | 0.113617 | 0.10805 | 0.00 |
May 09 2024 | 0.112831 | 0.003233 | 2.95% | 0.109906 | 0.113359 | 0.109158 | 0.00 |
May 08 2024 | 0.109598 | -0.002482 | -2.21% | 0.112028 | 0.113123 | 0.10936 | 0.00 |
May 07 2024 | 0.11208 | -0.001191 | -1.05% | 0.113359 | 0.115416 | 0.111863 | 0.00 |
May 06 2024 | 0.113271 | -0.001543 | -1.34% | 0.110206 | 0.116997 | 0.108683 | 0.00 |
May 05 2024 | 0.114815 | 0.000268 | 0.23% | 0.11477 | 0.115685 | 0.112923 | 0.00 |
May 04 2024 | 0.114547 | 0.001619 | 1.43% | 0.112881 | 0.115456 | 0.112395 | 0.00 |
May 03 2024 | 0.112928 | 0.006502 | 6.11% | 0.106401 | 0.113664 | 0.105843 | 0.00 |
May 02 2024 | 0.106426 | 0.001216 | 1.16% | 0.10519 | 0.107227 | 0.102698 | 0.00 |
May 01 2024 | 0.105211 | -0.004969 | -4.51% | 0.109713 | 0.109925 | 0.102486 | 0.00 |
Apr 30 2024 | 0.11018 | -0.004747 | -4.13% | 0.114881 | 0.116431 | 0.107163 | 0.00 |
Apr 29 2024 | 0.114927 | 0.001326 | 1.17% | 0.110206 | 0.115496 | 0.045472 | 0.00 |
Apr 28 2024 | 0.113602 | -0.000937 | -0.82% | 0.114677 | 0.116051 | 0.113337 | 0.00 |
Apr 27 2024 | 0.114539 | -0.000653 | -0.57% | 0.115102 | 0.115227 | 0.112959 | 0.00 |
Apr 26 2024 | 0.115192 | -0.000875 | -0.75% | 0.116102 | 0.116752 | 0.114439 | 0.00 |
Apr 25 2024 | 0.116067 | 0.000025 | 0.02% | 0.11599 | 0.117416 | 0.113406 | 0.00 |
Apr 24 2024 | 0.116042 | -0.003687 | -3.08% | 0.12005 | 0.120961 | 0.114751 | 0.00 |
Apr 23 2024 | 0.119728 | -0.001437 | -1.19% | 0.121013 | 0.121654 | 0.1191 | 0.00 |
Apr 22 2024 | 0.121165 | 0.003253 | 2.76% | 0.110206 | 0.121786 | 0.045472 | 0.00 |
Apr 21 2024 | 0.117912 | 0.000131 | 0.11% | 0.117495 | 0.11928 | 0.116581 | 0.00 |
Apr 20 2024 | 0.117781 | 0.00165 | 1.42% | 0.115455 | 0.118659 | 0.114526 | 0.00 |
Apr 19 2024 | 0.116131 | 0.000919 | 0.80% | 0.114885 | 0.118641 | 0.109107 | 0.00 |
Apr 18 2024 | 0.115213 | 0.004138 | 3.73% | 0.111189 | 0.115962 | 0.110001 | 0.00 |
Apr 17 2024 | 0.111075 | -0.004734 | -4.09% | 0.116027 | 0.117202 | 0.108398 | 0.00 |
Apr 16 2024 | 0.115809 | 0.000581 | 0.50% | 0.115333 | 0.116786 | 0.112175 | 0.00 |
Apr 15 2024 | 0.115228 | -0.003916 | -3.29% | 0.110206 | 0.121219 | 0.108683 | 0.00 |
Apr 14 2024 | 0.119144 | 0.000135 | 0.11% | 0.117365 | 0.121604 | 0.113802 | 0.00 |
Apr 13 2024 | 0.119009 | -0.003131 | -2.56% | 0.122279 | 0.124141 | 0.113127 | 0.00 |
Apr 12 2024 | 0.12214 | -0.003921 | -3.11% | 0.12618 | 0.128411 | 0.119551 | 0.00 |
Apr 11 2024 | 0.126061 | -0.00067 | -0.53% | 0.126491 | 0.127948 | 0.125276 | 0.00 |
Apr 10 2024 | 0.126731 | 0.003632 | 2.95% | 0.122992 | 0.127682 | 0.12071 | 0.00 |
Apr 09 2024 | 0.123099 | -0.004076 | -3.21% | 0.127213 | 0.127367 | 0.121553 | 0.00 |
Apr 08 2024 | 0.127176 | 0.003445 | 2.78% | 0.110206 | 0.129408 | 0.108683 | 0.00 |
Apr 07 2024 | 0.123731 | 0.000785 | 0.64% | 0.122738 | 0.125176 | 0.122738 | 0.00 |
Apr 06 2024 | 0.122947 | 0.001791 | 1.48% | 0.120725 | 0.124014 | 0.120235 | 0.00 |
Apr 05 2024 | 0.121156 | -0.000795 | -0.65% | 0.122081 | 0.122409 | 0.118028 | 0.00 |
Apr 04 2024 | 0.121951 | 0.004016 | 3.41% | 0.117498 | 0.123078 | 0.116068 | 0.00 |
Apr 03 2024 | 0.117935 | 0.000455 | 0.39% | 0.117601 | 0.119522 | 0.115932 | 0.00 |
Apr 02 2024 | 0.11748 | -0.008 | -6.38% | 0.125246 | 0.125246 | 0.115985 | 0.00 |
Apr 01 2024 | 0.12548 | -0.002031 | -1.59% | 0.110206 | 0.125603 | 0.108683 | 0.00 |
Mar 31 2024 | 0.127511 | 0.002804 | 2.25% | 0.124708 | 0.127642 | 0.124708 | 0.00 |
Mar 30 2024 | 0.124707 | -0.00037 | -0.30% | 0.12535 | 0.125767 | 0.124666 | 0.00 |
Mar 29 2024 | 0.125077 | -0.001359 | -1.07% | 0.126604 | 0.1269 | 0.123761 | 0.00 |
Mar 28 2024 | 0.126436 | 0.003105 | 2.52% | 0.123927 | 0.127709 | 0.123068 | 0.00 |
Mar 27 2024 | 0.123331 | -0.001337 | -1.07% | 0.124517 | 0.127511 | 0.122069 | 0.00 |
Mar 26 2024 | 0.124668 | 0.000534 | 0.43% | 0.124148 | 0.126861 | 0.123759 | 0.00 |
Mar 25 2024 | 0.124134 | 0.004008 | 3.34% | 0.110206 | 0.126355 | 0.108683 | 0.00 |
Mar 24 2024 | 0.120126 | 0.00521 | 4.53% | 0.114642 | 0.120458 | 0.114195 | 0.00 |
Mar 23 2024 | 0.114916 | 0.001403 | 1.24% | 0.113878 | 0.117877 | 0.112701 | 0.00 |
Mar 22 2024 | 0.113513 | -0.002855 | -2.45% | 0.116851 | 0.118639 | 0.111593 | 0.00 |
Mar 21 2024 | 0.116368 | -0.003511 | -2.93% | 0.119699 | 0.120528 | 0.115319 | 0.00 |
Mar 20 2024 | 0.119879 | 0.009495 | 8.60% | 0.110189 | 0.120401 | 0.107953 | 0.00 |
Mar 19 2024 | 0.110384 | -0.009851 | -8.19% | 0.120289 | 0.120981 | 0.109293 | 0.00 |
Mar 18 2024 | 0.120235 | -0.000998 | -0.82% | 0.110206 | 0.121584 | 0.045472 | 0.00 |
Mar 17 2024 | 0.121233 | 0.005101 | 4.39% | 0.115684 | 0.122239 | 0.114347 | 0.00 |
Mar 16 2024 | 0.116132 | -0.007451 | -6.03% | 0.123474 | 0.124193 | 0.11527 | 0.00 |
Mar 15 2024 | 0.123583 | -0.003527 | -2.77% | 0.110206 | 0.125139 | 0.108683 | 0.00 |
Mar 14 2024 | 0.12711 | -0.001706 | -1.32% | 0.128697 | 0.130088 | 0.122003 | 0.00 |
Mar 13 2024 | 0.128816 | 0.002548 | 2.02% | 0.126508 | 0.130063 | 0.126042 | 0.00 |
Mar 12 2024 | 0.126268 | -0.000129 | -0.10% | 0.126328 | 0.128343 | 0.122805 | 0.00 |
Mar 11 2024 | 0.126397 | 0.004584 | 3.76% | 0.110206 | 0.128108 | 0.108683 | 0.00 |
Mar 10 2024 | 0.121813 | 0.001042 | 0.86% | 0.120773 | 0.123412 | 0.120625 | 0.00 |
Mar 09 2024 | 0.120771 | 0.000383 | 0.32% | 0.120618 | 0.121131 | 0.119978 | 0.00 |
Mar 08 2024 | 0.120388 | 0.002273 | 1.92% | 0.118062 | 0.122851 | 0.117066 | 0.00 |
Mar 07 2024 | 0.118115 | 0.000995 | 0.85% | 0.117024 | 0.120312 | 0.116412 | 0.00 |
Mar 06 2024 | 0.11712 | 0.00249 | 2.17% | 0.113347 | 0.120405 | 0.111907 | 0.00 |
Mar 05 2024 | 0.11463 | -0.005773 | -4.79% | 0.1211 | 0.122211 | 0.096006 | 0.00 |
Mar 04 2024 | 0.120403 | 0.00827 | 7.38% | 0.110206 | 0.121304 | 0.108683 | 0.00 |
Mar 03 2024 | 0.112133 | 0.001671 | 1.51% | 0.110203 | 0.112506 | 0.109293 | 0.00 |
Mar 02 2024 | 0.110462 | -0.000824 | -0.74% | 0.111002 | 0.111142 | 0.109709 | 0.00 |
Mar 01 2024 | 0.111286 | 0.001779 | 1.62% | 0.109053 | 0.112234 | 0.108291 | 0.00 |
Feb 29 2024 | 0.109507 | -0.001601 | -1.44% | 0.110206 | 0.113266 | 0.107934 | 0.00 |
Feb 28 2024 | 0.111108 | 0.009731 | 9.60% | 0.101435 | 0.11346 | 0.101034 | 0.00 |
Feb 27 2024 | 0.101377 | 0.004848 | 5.02% | 0.096701 | 0.102356 | 0.096506 | 0.00 |
Feb 26 2024 | 0.096529 | 0.004207 | 4.56% | 0.077013 | 0.097229 | 0.045472 | 0.00 |
Feb 25 2024 | 0.092322 | 0.000413 | 0.45% | 0.09192 | 0.092597 | 0.091499 | 0.00 |
Feb 24 2024 | 0.091908 | 0.001208 | 1.33% | 0.090519 | 0.092192 | 0.090314 | 0.00 |
Feb 23 2024 | 0.0907 | -0.000711 | -0.78% | 0.091499 | 0.091866 | 0.090148 | 0.00 |