Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
IONXUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 0.010345 | 0.00005 | 0.49% | 0.010295 | 0.010705 | 0.010252 | 1,231,076.00 |
| Jun 05 2024 | 0.010295 | -0.000389 | -3.64% | 0.026884 | 0.029191 | 0.010252 | 2,152,576.00 |
| Jun 04 2024 | 0.010684 | 0.000869 | 8.85% | 0.009815 | 0.010824 | 0.009044 | 664,494.00 |
| Jun 03 2024 | 0.009815 | -0.000738 | -6.99% | 0.010553 | 0.010593 | 0.009276 | 1,407,826.00 |
| Jun 02 2024 | 0.010553 | -0.000198 | -1.84% | 0.010751 | 0.010751 | 0.010503 | 991,355.00 |
| Jun 01 2024 | 0.010751 | 0.000194 | 1.84% | 0.010557 | 0.01093 | 0.010503 | 566,268.00 |
| May 31 2024 | 0.010557 | -0.00003 | -0.28% | 0.010587 | 0.010628 | 0.010042 | 1,337,072.00 |
| May 30 2024 | 0.010587 | -0.000158 | -1.47% | 0.010745 | 0.010869 | 0.009979 | 1,362,559.00 |
| May 29 2024 | 0.010745 | -0.001465 | -12.00% | 0.01221 | 0.012221 | 0.010717 | 1,134,118.00 |
| May 28 2024 | 0.01221 | 0.001406 | 13.01% | 0.010821 | 0.012919 | 0.010153 | 1,280,318.00 |
| May 27 2024 | 0.010804 | 0.000424 | 4.08% | 0.010346 | 0.011082 | 0.010327 | 2,075,932.00 |
| May 26 2024 | 0.01038 | -0.000157 | -1.49% | 0.010534 | 0.010577 | 0.009737 | 1,461,411.00 |
| May 25 2024 | 0.010537 | -0.00000600 | -0.06% | 0.010572 | 0.010838 | 0.01048 | 1,291,217.00 |
| May 24 2024 | 0.010543 | -0.000447 | -4.07% | 0.01099 | 0.011094 | 0.010441 | 1,298,961.00 |
| May 23 2024 | 0.01099 | -0.000162 | -1.45% | 0.011068 | 0.011338 | 0.01054 | 1,221,609.00 |
| May 22 2024 | 0.011152 | -0.000388 | -3.36% | 0.01154 | 0.011965 | 0.010564 | 1,332,425.00 |
| May 21 2024 | 0.01154 | -0.000137 | -1.17% | 0.011677 | 0.011806 | 0.010811 | 1,408,273.00 |
| May 20 2024 | 0.011677 | -0.000863 | -6.88% | 0.012541 | 0.0136 | 0.01134 | 2,306,080.00 |
| May 19 2024 | 0.01254 | -0.000148 | -1.17% | 0.012688 | 0.013254 | 0.012509 | 1,152,772.00 |
| May 18 2024 | 0.012688 | -0.000449 | -3.42% | 0.013135 | 0.013214 | 0.012573 | 1,107,815.00 |
| May 17 2024 | 0.013137 | 0.000322 | 2.51% | 0.01285 | 0.01343 | 0.01251 | 1,243,656.00 |
| May 16 2024 | 0.012815 | -0.000701 | -5.19% | 0.013524 | 0.013533 | 0.0128 | 832,351.00 |
| May 15 2024 | 0.013516 | 0.000874 | 6.91% | 0.012762 | 0.01395 | 0.012648 | 1,140,680.00 |
| May 14 2024 | 0.012642 | -0.000951 | -7.00% | 0.013569 | 0.013735 | 0.01251 | 968,641.00 |
| May 13 2024 | 0.013593 | 0.000234 | 1.75% | 0.026884 | 0.029191 | 0.013311 | 1,776,992.00 |
| May 12 2024 | 0.013359 | 0.000131 | 0.99% | 0.013228 | 0.014696 | 0.01261 | 1,134,710.00 |
| May 11 2024 | 0.013228 | -0.000136 | -1.02% | 0.013364 | 0.013517 | 0.013101 | 933,138.00 |
| May 10 2024 | 0.013364 | -0.00068 | -4.84% | 0.014044 | 0.014051 | 0.013357 | 972,982.00 |
| May 09 2024 | 0.014044 | 0.000421 | 3.09% | 0.013623 | 0.014799 | 0.013621 | 1,071,985.00 |
| May 08 2024 | 0.013623 | -0.001266 | -8.50% | 0.014889 | 0.015015 | 0.013611 | 1,009,759.00 |
| May 07 2024 | 0.014889 | -0.00072 | -4.61% | 0.015592 | 0.015747 | 0.01485 | 1,070,761.00 |
| May 06 2024 | 0.015609 | 0.000151 | 0.98% | 0.015457 | 0.017848 | 0.015426 | 1,713,227.00 |
| May 05 2024 | 0.015458 | -0.000795 | -4.89% | 0.016253 | 0.017289 | 0.01505 | 1,142,882.00 |
| May 04 2024 | 0.016253 | -0.00056 | -3.33% | 0.016813 | 0.017979 | 0.015459 | 1,014,104.00 |
| May 03 2024 | 0.016813 | 0.003117 | 22.76% | 0.013696 | 0.018048 | 0.013503 | 2,400,415.00 |
| May 02 2024 | 0.013696 | 0.000551 | 4.19% | 0.013145 | 0.013913 | 0.01261 | 1,178,294.00 |
| May 01 2024 | 0.013145 | 0.000159 | 1.22% | 0.012986 | 0.013728 | 0.01261 | 1,096,504.00 |
| Apr 30 2024 | 0.012986 | -0.000836 | -6.05% | 0.013822 | 0.013937 | 0.012846 | 1,162,018.00 |
| Apr 29 2024 | 0.013822 | -0.00039 | -2.74% | 0.026884 | 0.029191 | 0.013145 | 2,105,081.00 |
| Apr 28 2024 | 0.014212 | 0.000521 | 3.81% | 0.013691 | 0.014816 | 0.01348 | 997,235.00 |
| Apr 27 2024 | 0.013691 | -0.000788 | -5.44% | 0.014479 | 0.014537 | 0.013082 | 1,027,927.00 |
| Apr 26 2024 | 0.014479 | -0.000025 | -0.17% | 0.014504 | 0.014644 | 0.014175 | 993,554.00 |
| Apr 25 2024 | 0.014504 | 0.000346 | 2.44% | 0.014158 | 0.015833 | 0.01378 | 1,129,465.00 |
| Apr 24 2024 | 0.014158 | -0.001457 | -9.33% | 0.015725 | 0.016611 | 0.014061 | 931,814.00 |
| Apr 23 2024 | 0.015615 | -0.000318 | -2.00% | 0.015969 | 0.016612 | 0.015148 | 878,954.00 |
| Apr 22 2024 | 0.015933 | 0.001682 | 11.80% | 0.026884 | 0.029191 | 0.014093 | 1,781,886.00 |
| Apr 21 2024 | 0.014251 | -0.000668 | -4.48% | 0.014878 | 0.015595 | 0.014033 | 995,016.00 |
| Apr 20 2024 | 0.014919 | 0.000087 | 0.59% | 0.014832 | 0.015348 | 0.01378 | 975,889.00 |
| Apr 19 2024 | 0.014832 | -0.000084 | -0.56% | 0.014916 | 0.015595 | 0.01378 | 1,101,688.00 |
| Apr 18 2024 | 0.014916 | -0.000033 | -0.22% | 0.014949 | 0.015797 | 0.014448 | 1,164,440.00 |
| Apr 17 2024 | 0.014949 | -0.0003 | -1.97% | 0.015249 | 0.016657 | 0.0148 | 1,131,808.00 |
| Apr 16 2024 | 0.015249 | -0.000143 | -0.93% | 0.015392 | 0.016774 | 0.014799 | 1,137,080.00 |
| Apr 15 2024 | 0.015392 | -0.000585 | -3.66% | 0.016263 | 0.017036 | 0.015099 | 1,791,089.00 |
| Apr 14 2024 | 0.015977 | -0.000346 | -2.12% | 0.016323 | 0.016323 | 0.014925 | 1,028,978.00 |
| Apr 13 2024 | 0.016323 | -0.000256 | -1.54% | 0.016518 | 0.016623 | 0.014887 | 1,205,350.00 |
| Apr 12 2024 | 0.016579 | -0.001837 | -9.98% | 0.01842 | 0.019275 | 0.016536 | 926,932.00 |
| Apr 11 2024 | 0.018416 | -0.000209 | -1.12% | 0.018847 | 0.019011 | 0.0183 | 795,679.00 |
| Apr 10 2024 | 0.018625 | -0.000563 | -2.93% | 0.019406 | 0.020701 | 0.018525 | 890,291.00 |
| Apr 09 2024 | 0.019188 | -0.001845 | -8.77% | 0.021033 | 0.021204 | 0.018407 | 891,376.00 |
| Apr 08 2024 | 0.021033 | 0.000032 | 0.15% | 0.021138 | 0.022041 | 0.019196 | 1,741,342.00 |
| Apr 07 2024 | 0.021001 | 0.001544 | 7.94% | 0.019457 | 0.021416 | 0.018502 | 1,061,427.00 |
| Apr 06 2024 | 0.019457 | 0.000494 | 2.61% | 0.018963 | 0.02253 | 0.0185 | 1,147,836.00 |
| Apr 05 2024 | 0.018963 | 0.00121 | 6.82% | 0.017753 | 0.020545 | 0.016347 | 1,242,702.00 |
| Apr 04 2024 | 0.017753 | -0.000758 | -4.09% | 0.018511 | 0.019738 | 0.01709 | 1,195,832.00 |
| Apr 03 2024 | 0.018511 | 0.000681 | 3.82% | 0.01783 | 0.019046 | 0.016847 | 945,182.00 |
| Apr 02 2024 | 0.01783 | -0.00132 | -6.89% | 0.01915 | 0.019361 | 0.017051 | 1,005,935.00 |
| Apr 01 2024 | 0.01915 | -0.000854 | -4.27% | 0.019927 | 0.021454 | 0.019064 | 1,677,654.00 |
| Mar 31 2024 | 0.020004 | 0.000477 | 2.44% | 0.019527 | 0.02202 | 0.019002 | 859,296.00 |
| Mar 30 2024 | 0.019527 | -0.000365 | -1.83% | 0.019892 | 0.020956 | 0.019249 | 827,861.00 |
| Mar 29 2024 | 0.019892 | -0.000974 | -4.67% | 0.020866 | 0.020933 | 0.018555 | 1,053,373.00 |
| Mar 28 2024 | 0.020866 | -0.000887 | -4.08% | 0.021753 | 0.022378 | 0.020803 | 1,180,979.00 |
| Mar 27 2024 | 0.021753 | -0.00179 | -7.60% | 0.023543 | 0.024867 | 0.021204 | 1,120,410.00 |
| Mar 26 2024 | 0.023543 | 0.000067 | 0.29% | 0.023476 | 0.024216 | 0.022529 | 1,043,670.00 |
| Mar 25 2024 | 0.023476 | 0.002497 | 11.90% | 0.020997 | 0.02543 | 0.019931 | 2,384,973.00 |
| Mar 24 2024 | 0.020979 | -0.001938 | -8.46% | 0.022917 | 0.02422 | 0.01997 | 1,308,677.00 |
| Mar 23 2024 | 0.022917 | 0.002266 | 10.97% | 0.020651 | 0.023312 | 0.020651 | 1,116,238.00 |
| Mar 22 2024 | 0.020651 | 0.003195 | 18.30% | 0.017456 | 0.022156 | 0.017418 | 1,479,458.00 |
| Mar 21 2024 | 0.017456 | 0.000418 | 2.45% | 0.017038 | 0.017965 | 0.015934 | 1,541,018.00 |
| Mar 20 2024 | 0.017038 | 0.000854 | 5.28% | 0.016131 | 0.017044 | 0.01561 | 1,355,899.00 |
| Mar 19 2024 | 0.016184 | -0.001557 | -8.78% | 0.017798 | 0.01788 | 0.015611 | 1,496,406.00 |
| Mar 18 2024 | 0.017741 | 0.000232 | 1.33% | 0.017504 | 0.018395 | 0.016923 | 2,206,056.00 |
| Mar 17 2024 | 0.017509 | 0.000075 | 0.43% | 0.017438 | 0.017631 | 0.017002 | 1,271,747.00 |
| Mar 16 2024 | 0.017434 | 0.000295 | 1.72% | 0.017105 | 0.018392 | 0.017046 | 1,399,206.00 |
| Mar 15 2024 | 0.017139 | -0.000172 | -0.99% | 0.017158 | 0.017516 | 0.017047 | 2,353,472.00 |
| Mar 14 2024 | 0.017311 | -0.00162 | -8.56% | 0.018946 | 0.019055 | 0.016989 | 1,442,184.00 |
| Mar 13 2024 | 0.018931 | 0.00098 | 5.46% | 0.017951 | 0.019195 | 0.01791 | 1,338,807.00 |
| Mar 12 2024 | 0.017951 | -0.002433 | -11.94% | 0.020384 | 0.020533 | 0.017538 | 1,354,194.00 |
| Mar 11 2024 | 0.020384 | 0.002131 | 11.67% | 0.018239 | 0.020946 | 0.017538 | 2,506,723.00 |
| Mar 10 2024 | 0.018253 | 0.000547 | 3.09% | 0.017706 | 0.020399 | 0.017538 | 1,670,157.00 |
| Mar 09 2024 | 0.017706 | 0.000597 | 3.49% | 0.017109 | 0.017886 | 0.0164 | 1,502,803.00 |
