Charged Particles - IONX Historical Data - IONXUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Charged Particles - IONX (Cryptocurrency:IONXUSD)
Charged Particles - IONX (Cryptocurrency:IONXUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Charged Particles - IONX	IONXUSD	Crypto	501,153	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000211	-1.57%	0.013202	0.013173	0.01329

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.013432	0.013532	0.013089	0.013413	0.010753 - 0.058011

Exchange	Last Trade	Size	Trade Price	Currency
GATE	14:26:36	453.04	0.013202	USD

Price x Volume	Volume	Base Symbol	Related Pairs
7,278.94	547,541.08	IONX

IONXUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.016873	0.02299	0.01335	685,527.64	-0.003671	-21.76%
1 Month	0.016594	0.02299	0.012523	714,585.25	-0.003393	-20.44%
3 Months	0.017237	0.031496	0.012523	759,092.71	-0.004035	-23.41%
6 Months	0.017021	0.047956	0.012523	721,575.93	-0.003819	-22.44%
1 Year	0.043269	0.058011	0.010753	656,934.30	-0.030067	-69.49%
3 Years	1.29	2.02	0.010753	388,517.14	-1.28	-98.98%
5 Years	1.29	2.02	0.010753	388,517.14	-1.28	-98.98%

IONXUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.013417	-0.000634	-4.51%	0.014028	0.014147	0.01335	655,220.00
May 09 2024	0.014051	0.000406	2.98%	0.013656	0.014695	0.013604	695,387.00
May 08 2024	0.013645	-0.001144	-7.74%	0.014761	0.014914	0.013592	705,307.00
May 07 2024	0.014789	-0.0008	-5.13%	0.015649	0.015722	0.014728	659,225.00
May 06 2024	0.015589	0.000255	1.67%	0.01996	0.02299	0.015567	872,522.00
May 05 2024	0.015333	-0.000937	-5.76%	0.016266	0.016312	0.015064	609,988.00
May 04 2024	0.01627	-0.000623	-3.69%	0.016873	0.017829	0.015534	601,042.00
May 03 2024	0.016893	0.003231	23.65%	0.013661	0.017283	0.013517	657,008.00
May 02 2024	0.013662	0.000641	4.93%	0.013005	0.013767	0.012792	704,033.00
May 01 2024	0.01302	-0.000124	-0.94%	0.013099	0.013494	0.012523	771,621.00
Apr 30 2024	0.013144	-0.000682	-4.93%	0.013797	0.014003	0.012722	722,988.00
Apr 29 2024	0.013826	-0.000248	-1.76%	0.01996	0.02299	0.013299	1,212,426.00
Apr 28 2024	0.014074	0.000442	3.24%	0.013632	0.014292	0.013611	722,210.00
Apr 27 2024	0.013632	-0.000696	-4.86%	0.014343	0.014525	0.013571	732,348.00
Apr 26 2024	0.014328	-0.000164	-1.13%	0.014482	0.014565	0.014188	659,411.00
Apr 25 2024	0.014492	0.000354	2.50%	0.01416	0.015046	0.013849	656,067.00
Apr 24 2024	0.014138	-0.001474	-9.44%	0.015661	0.016016	0.014138	630,432.00
Apr 23 2024	0.015613	-0.000233	-1.47%	0.015903	0.015989	0.015175	640,989.00
Apr 22 2024	0.015845	0.001712	12.11%	0.01996	0.02299	0.014263	969,722.00
Apr 21 2024	0.014134	-0.000679	-4.58%	0.014772	0.015019	0.014024	644,659.00
Apr 20 2024	0.014813	0.000023	0.16%	0.014725	0.014889	0.014112	674,449.00
Apr 19 2024	0.014789	-0.000238	-1.58%	0.015002	0.015131	0.013983	651,907.00
Apr 18 2024	0.015028	-0.000034	-0.23%	0.015097	0.015498	0.014383	633,795.00
Apr 17 2024	0.015062	-0.000241	-1.57%	0.015292	0.01573	0.015049	644,843.00
Apr 16 2024	0.015303	0.000011	0.07%	0.015268	0.015797	0.014745	667,823.00
Apr 15 2024	0.015291	-0.00061	-3.84%	0.01996	0.02299	0.015066	949,653.00
Apr 14 2024	0.015901	-0.000331	-2.04%	0.016123	0.016393	0.014824	666,107.00
Apr 13 2024	0.016232	-0.000471	-2.82%	0.016594	0.016622	0.015004	597,195.00
Apr 12 2024	0.016704	-0.00171	-9.29%	0.018465	0.019335	0.016478	532,920.00
Apr 11 2024	0.018413	-0.000208	-1.12%	0.018705	0.018849	0.018141	520,631.00

See More Historical Prices »

Charged Particles - IONX

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions