Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
IONXETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.00000282 | -0.00000001 | -0.35% | 0.00000283 | 0.00000288 | 0.00000273 | 932,927.00 |
| May 30 2024 | 0.00000283 | -0.00000001 | -0.35% | 0.00000286 | 0.00000290 | 0.00000278 | 935,136.00 |
| May 29 2024 | 0.00000284 | -0.00000033 | -10.41% | 0.00000317 | 0.00000321 | 0.00000284 | 830,807.00 |
| May 28 2024 | 0.00000317 | 0.00000040 | 14.44% | 0.00000277 | 0.00000317 | 0.00000271 | 971,592.00 |
| May 27 2024 | 0.00000277 | 0.00000007 | 2.59% | 0.00000270 | 0.00000279 | 0.00000266 | 870,886.00 |
| May 26 2024 | 0.00000270 | -0.00000012 | -4.26% | 0.00000282 | 0.00000283 | 0.00000262 | 952,417.00 |
| May 25 2024 | 0.00000282 | -0.00000001 | -0.35% | 0.00000283 | 0.00000289 | 0.00000279 | 883,407.00 |
| May 24 2024 | 0.00000283 | -0.00000008 | -2.75% | 0.00000290 | 0.00000293 | 0.00000281 | 861,494.00 |
| May 23 2024 | 0.00000291 | -0.00000005 | -1.69% | 0.00000296 | 0.00000302 | 0.00000283 | 843,065.00 |
| May 22 2024 | 0.00000296 | -0.00000012 | -3.90% | 0.00000304 | 0.00000312 | 0.00000282 | 869,012.00 |
| May 21 2024 | 0.00000308 | -0.00000012 | -3.75% | 0.00000319 | 0.00000320 | 0.00000291 | 888,666.00 |
| May 20 2024 | 0.00000320 | -0.00000089 | -21.76% | 0.00000409 | 0.00000428 | 0.00000231 | 800,745.00 |
| May 19 2024 | 0.00000409 | 0.00000004 | 0.99% | 0.00000406 | 0.00000418 | 0.00000401 | 728,732.00 |
| May 18 2024 | 0.00000405 | -0.00000019 | -4.48% | 0.00000424 | 0.00000425 | 0.00000402 | 751,813.00 |
| May 17 2024 | 0.00000424 | -0.00000013 | -2.97% | 0.00000437 | 0.00000440 | 0.00000410 | 814,708.00 |
| May 16 2024 | 0.00000437 | -0.00000009 | -2.02% | 0.00000446 | 0.00000447 | 0.00000429 | 705,005.00 |
| May 15 2024 | 0.00000446 | 0.00000006 | 1.36% | 0.00000441 | 0.00000468 | 0.00000434 | 695,101.00 |
| May 14 2024 | 0.00000440 | -0.00000021 | -4.56% | 0.00000460 | 0.00000468 | 0.00000433 | 734,947.00 |
| May 13 2024 | 0.00000461 | 0.00000006 | 1.32% | 0.00000456 | 0.00000467 | 0.00000448 | 702,533.00 |
| May 12 2024 | 0.00000455 | 0.00000002 | 0.44% | 0.00000454 | 0.00000511 | 0.00000434 | 710,215.00 |
| May 11 2024 | 0.00000453 | -0.00000008 | -1.74% | 0.00000461 | 0.00000461 | 0.00000449 | 691,799.00 |
| May 10 2024 | 0.00000461 | -0.00000002 | -0.43% | 0.00000464 | 0.00000471 | 0.00000450 | 655,220.00 |
| May 09 2024 | 0.00000463 | 0.00000004 | 0.87% | 0.00000459 | 0.00000512 | 0.00000455 | 695,387.00 |
| May 08 2024 | 0.00000459 | -0.00000031 | -6.33% | 0.00000492 | 0.00000496 | 0.00000457 | 705,307.00 |
| May 07 2024 | 0.00000490 | -0.00000020 | -3.92% | 0.00000512 | 0.00000513 | 0.00000484 | 659,225.00 |
| May 06 2024 | 0.00000510 | 0.00000021 | 4.29% | 0.00000491 | 0.00000563 | 0.00000488 | 611,716.00 |
| May 05 2024 | 0.00000489 | -0.00000033 | -6.32% | 0.00000523 | 0.00000532 | 0.00000481 | 609,988.00 |
| May 04 2024 | 0.00000522 | -0.00000022 | -4.04% | 0.00000543 | 0.00000577 | 0.00000492 | 601,042.00 |
| May 03 2024 | 0.00000544 | 0.00000087 | 19.04% | 0.00000458 | 0.00000766 | 0.00000450 | 657,008.00 |
| May 02 2024 | 0.00000457 | 0.00000020 | 4.58% | 0.00000439 | 0.00000459 | 0.00000427 | 704,033.00 |
| May 01 2024 | 0.00000437 | 0.00000002 | 0.46% | 0.00000435 | 0.00000459 | 0.00000432 | 771,621.00 |
| Apr 30 2024 | 0.00000435 | 0.00000005 | 1.16% | 0.00000431 | 0.00000458 | 0.00000420 | 722,988.00 |
| Apr 29 2024 | 0.00000430 | -0.00000001 | -0.23% | 0.00000432 | 0.00000443 | 0.00000424 | 705,667.00 |
| Apr 28 2024 | 0.00000431 | 0.00000012 | 2.86% | 0.00000421 | 0.00000437 | 0.00000419 | 722,210.00 |
| Apr 27 2024 | 0.00000419 | -0.00000039 | -8.52% | 0.00000458 | 0.00000466 | 0.00000419 | 732,348.00 |
| Apr 26 2024 | 0.00000458 | -0.00000001 | -0.22% | 0.00000459 | 0.00000463 | 0.00000454 | 659,411.00 |
| Apr 25 2024 | 0.00000459 | 0.00000008 | 1.77% | 0.00000450 | 0.00000484 | 0.00000440 | 656,067.00 |
| Apr 24 2024 | 0.00000451 | -0.00000035 | -7.20% | 0.00000487 | 0.00000503 | 0.00000450 | 630,432.00 |
| Apr 23 2024 | 0.00000486 | -0.00000011 | -2.21% | 0.00000498 | 0.00000499 | 0.00000478 | 659,272.00 |
| Apr 22 2024 | 0.00000497 | 0.00000047 | 10.44% | 0.00000450 | 0.00000504 | 0.00000442 | 672,334.00 |
| Apr 21 2024 | 0.00000450 | -0.00000019 | -4.05% | 0.00000470 | 0.00000475 | 0.00000444 | 655,502.00 |
| Apr 20 2024 | 0.00000469 | -0.00000013 | -2.70% | 0.00000482 | 0.00000486 | 0.00000461 | 694,880.00 |
| Apr 19 2024 | 0.00000482 | -0.00000008 | -1.63% | 0.00000488 | 0.00000500 | 0.00000456 | 651,907.00 |
| Apr 18 2024 | 0.00000490 | -0.00000015 | -2.97% | 0.00000505 | 0.00000513 | 0.00000468 | 633,795.00 |
| Apr 17 2024 | 0.00000505 | 0.00000009 | 1.81% | 0.00000497 | 0.00000536 | 0.00000492 | 644,843.00 |
| Apr 16 2024 | 0.00000496 | 0.00000003 | 0.61% | 0.00000495 | 0.00000512 | 0.00000485 | 667,823.00 |
| Apr 15 2024 | 0.00000493 | -0.00000017 | -3.33% | 0.00000509 | 0.00000534 | 0.00000492 | 577,191.00 |
| Apr 14 2024 | 0.00000510 | -0.00000026 | -4.85% | 0.00000537 | 0.00000550 | 0.00000484 | 679,380.00 |
| Apr 13 2024 | 0.00000536 | 0.00000022 | 4.28% | 0.00000513 | 0.00000559 | 0.00000459 | 597,195.00 |
| Apr 12 2024 | 0.00000514 | -0.00000013 | -2.47% | 0.00000525 | 0.00000551 | 0.00000512 | 546,063.00 |
| Apr 11 2024 | 0.00000527 | -0.00000002 | -0.38% | 0.00000527 | 0.00000536 | 0.00000511 | 530,211.00 |
| Apr 10 2024 | 0.00000529 | -0.00000023 | -4.17% | 0.00000552 | 0.00000570 | 0.00000524 | 517,397.00 |
| Apr 09 2024 | 0.00000552 | -0.00000015 | -2.65% | 0.00000567 | 0.00000574 | 0.00000529 | 498,471.00 |
| Apr 08 2024 | 0.00000567 | -0.00000040 | -6.59% | 0.00000605 | 0.00000608 | 0.00000544 | 479,867.00 |
| Apr 07 2024 | 0.00000607 | 0.00000029 | 5.02% | 0.00000578 | 0.00000608 | 0.00000546 | 522,016.00 |
| Apr 06 2024 | 0.00000578 | -0.00000025 | -4.15% | 0.00000602 | 0.00000689 | 0.00000560 | 483,586.00 |
| Apr 05 2024 | 0.00000603 | 0.00000079 | 15.08% | 0.00000525 | 0.00000626 | 0.00000517 | 464,443.00 |
| Apr 04 2024 | 0.00000524 | -0.00000037 | -6.60% | 0.00000561 | 0.00000583 | 0.00000518 | 524,368.00 |
| Apr 03 2024 | 0.00000561 | 0.00000023 | 4.28% | 0.00000533 | 0.00000571 | 0.00000524 | 518,842.00 |
| Apr 02 2024 | 0.00000538 | -0.00000019 | -3.41% | 0.00000554 | 0.00000556 | 0.00000532 | 549,032.00 |
| Apr 01 2024 | 0.00000557 | -0.00000005 | -0.89% | 0.00000556 | 0.00000603 | 0.00000544 | 484,366.00 |
| Mar 31 2024 | 0.00000562 | -0.00000007 | -1.23% | 0.00000567 | 0.00000577 | 0.00000535 | 444,476.00 |
| Mar 30 2024 | 0.00000569 | 0.00000006 | 1.07% | 0.00000565 | 0.00000572 | 0.00000550 | 498,192.00 |
| Mar 29 2024 | 0.00000563 | -0.00000017 | -2.93% | 0.00000585 | 0.00000585 | 0.00000541 | 581,686.00 |
| Mar 28 2024 | 0.00000580 | -0.00000055 | -8.66% | 0.00000622 | 0.00000634 | 0.00000579 | 681,415.00 |
| Mar 27 2024 | 0.00000635 | -0.00000021 | -3.20% | 0.00000654 | 0.00000682 | 0.00000627 | 655,822.00 |
| Mar 26 2024 | 0.00000656 | 0.00000006 | 0.92% | 0.00000649 | 0.00000667 | 0.00000647 | 673,158.00 |
| Mar 25 2024 | 0.00000650 | 0.00000038 | 6.21% | 0.00000613 | 0.00000686 | 0.00000575 | 704,359.00 |
| Mar 24 2024 | 0.00000612 | -0.00000062 | -9.20% | 0.00000677 | 0.00000688 | 0.00000609 | 643,732.00 |
| Mar 23 2024 | 0.00000674 | 0.00000051 | 8.19% | 0.00000634 | 0.00000677 | 0.00000619 | 719,066.00 |
| Mar 22 2024 | 0.00000623 | 0.00000100 | 20.16% | 0.00000501 | 0.00000653 | 0.00000497 | 842,020.00 |
| Mar 21 2024 | 0.00000496 | 0.00000013 | 2.69% | 0.00000478 | 0.00000510 | 0.00000457 | 947,935.00 |
| Mar 20 2024 | 0.00000483 | -0.00000027 | -5.29% | 0.00000509 | 0.00000514 | 0.00000463 | 882,538.00 |
| Mar 19 2024 | 0.00000510 | 0.00000004 | 0.79% | 0.00000506 | 0.00000536 | 0.00000466 | 946,823.00 |
| Mar 18 2024 | 0.00000506 | 0.00000026 | 5.42% | 0.00000481 | 0.00000516 | 0.00000466 | 899,820.00 |
| Mar 17 2024 | 0.00000480 | -0.00000014 | -2.83% | 0.00000494 | 0.00000498 | 0.00000474 | 949,297.00 |
| Mar 16 2024 | 0.00000494 | 0.00000033 | 7.16% | 0.00000460 | 0.00000497 | 0.00000454 | 879,377.00 |
| Mar 15 2024 | 0.00000461 | 0.00000011 | 2.44% | 0.00000446 | 0.00000481 | 0.00000439 | 899,257.00 |
| Mar 14 2024 | 0.00000450 | -0.00000021 | -4.46% | 0.00000473 | 0.00000494 | 0.00000438 | 912,174.00 |
| Mar 13 2024 | 0.00000471 | 0.00000018 | 3.97% | 0.00000452 | 0.00000475 | 0.00000448 | 888,047.00 |
| Mar 12 2024 | 0.00000453 | -0.00000051 | -10.12% | 0.00000505 | 0.00000506 | 0.00000440 | 854,540.00 |
| Mar 11 2024 | 0.00000504 | 0.00000029 | 6.11% | 0.00000471 | 0.00000507 | 0.00000445 | 829,250.00 |
| Mar 10 2024 | 0.00000475 | 0.00000021 | 4.63% | 0.00000455 | 0.00000516 | 0.00000444 | 864,171.00 |
| Mar 09 2024 | 0.00000454 | 0.00000017 | 3.89% | 0.00000436 | 0.00000455 | 0.00000430 | 880,944.00 |
| Mar 08 2024 | 0.00000437 | 0.00000019 | 4.55% | 0.00000416 | 0.00000448 | 0.00000403 | 981,344.00 |
| Mar 07 2024 | 0.00000418 | 0.00000020 | 5.03% | 0.00000400 | 0.00000438 | 0.00000393 | 1,012,619.00 |
| Mar 06 2024 | 0.00000398 | -0.00000037 | -8.51% | 0.00000432 | 0.00000453 | 0.00000397 | 946,629.00 |
| Mar 05 2024 | 0.00000435 | 0.00000002 | 0.46% | 0.00000433 | 0.00000460 | 0.00000420 | 1,006,021.00 |
| Mar 04 2024 | 0.00000433 | -0.00000022 | -4.84% | 0.00000453 | 0.00000476 | 0.00000419 | 1,013,353.00 |
| Mar 03 2024 | 0.00000455 | 0.00000018 | 4.12% | 0.00000438 | 0.00000502 | 0.00000422 | 1,065,143.00 |
| Mar 02 2024 | 0.00000437 | 0.00000009 | 2.10% | 0.00000429 | 0.00000521 | 0.00000426 | 1,012,240.00 |
