Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
IONXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 0.008758 | 0.000106 | 1.23% | 0.008632 | 0.008882 | 0.008529 | 15,483.00 |
| Jul 26 2024 | 0.008652 | 0.000589 | 7.30% | 0.008061 | 0.009527 | 0.008055 | 9,836.00 |
| Jul 25 2024 | 0.008063 | -0.000608 | -7.01% | 0.008675 | 0.008704 | 0.007903 | 175,312.00 |
| Jul 24 2024 | 0.008671 | 0.00000400 | 0.05% | 0.008673 | 0.008909 | 0.008433 | 1,182,987.00 |
| Jul 23 2024 | 0.008667 | 0.000849 | 10.86% | 0.007814 | 0.008823 | 0.00778 | 127,062.00 |
| Jul 22 2024 | 0.007818 | -0.000072 | -0.91% | 0.007693 | 0.019444 | 0.007659 | 506,758.00 |
| Jul 21 2024 | 0.00789 | -0.000388 | -4.69% | 0.008265 | 0.008452 | 0.007778 | 7,394,356.00 |
| Jul 20 2024 | 0.008278 | -0.000384 | -4.43% | 0.00866 | 0.008686 | 0.008203 | 1,051,223.00 |
| Jul 19 2024 | 0.008662 | 0.00084 | 10.74% | 0.007792 | 0.008885 | 0.007695 | 416,819.00 |
| Jul 18 2024 | 0.007822 | -0.000014 | -0.18% | 0.007832 | 0.007943 | 0.007651 | 185,722.00 |
| Jul 17 2024 | 0.007836 | -0.000238 | -2.95% | 0.008073 | 0.008139 | 0.007693 | 428,832.00 |
| Jul 16 2024 | 0.008074 | 0.000158 | 2.00% | 0.007919 | 0.008088 | 0.007671 | 882,744.00 |
| Jul 15 2024 | 0.007916 | 0.000129 | 1.65% | 0.007693 | 0.007945 | 0.007631 | 1,009,704.00 |
| Jul 14 2024 | 0.007787 | 0.000128 | 1.68% | 0.007693 | 0.007808 | 0.007591 | 544,018.00 |
| Jul 13 2024 | 0.007659 | -0.000045 | -0.58% | 0.007704 | 0.007784 | 0.007631 | 1,331,835.00 |
| Jul 12 2024 | 0.007704 | -0.000014 | -0.18% | 0.007713 | 0.008199 | 0.007362 | 618,388.00 |
| Jul 11 2024 | 0.007718 | 0.000241 | 3.23% | 0.007464 | 0.007925 | 0.007397 | 684,300.00 |
| Jul 10 2024 | 0.007477 | -0.000045 | -0.60% | 0.007504 | 0.00761 | 0.007421 | 1,162,210.00 |
| Jul 09 2024 | 0.007522 | 0.000256 | 3.52% | 0.007267 | 0.007563 | 0.00724 | 87,531.00 |
| Jul 08 2024 | 0.007266 | 0.000251 | 3.57% | 0.013656 | 0.016231 | 0.00672 | 515,163.00 |
| Jul 07 2024 | 0.007016 | -0.000374 | -5.06% | 0.007379 | 0.007387 | 0.006973 | 914,603.00 |
| Jul 06 2024 | 0.00739 | -0.000572 | -7.18% | 0.007957 | 0.00807 | 0.006759 | 277,071.00 |
| Jul 05 2024 | 0.007962 | 0.000987 | 14.15% | 0.006916 | 0.00799 | 0.006146 | 245,063.00 |
| Jul 04 2024 | 0.006975 | -0.000142 | -2.00% | 0.007123 | 0.0072 | 0.006325 | 756,404.00 |
| Jul 03 2024 | 0.007117 | -0.00016 | -2.20% | 0.00728 | 0.007305 | 0.007007 | 1,046,329.00 |
| Jul 02 2024 | 0.007277 | 0.000402 | 5.84% | 0.006873 | 0.007285 | 0.006851 | 810,968.00 |
| Jul 01 2024 | 0.006876 | 0.000486 | 7.61% | 0.013656 | 0.019471 | 0.006845 | 506,758.00 |
| Jun 30 2024 | 0.00639 | 0.000253 | 4.12% | 0.006141 | 0.006557 | 0.006098 | 383,882.00 |
| Jun 29 2024 | 0.006137 | 0.000062 | 1.02% | 0.006074 | 0.006213 | 0.006049 | 340,833.00 |
| Jun 28 2024 | 0.006074 | 0.000221 | 3.78% | 0.005863 | 0.006115 | 0.005726 | 1,527,707.00 |
| Jun 27 2024 | 0.005853 | -0.000139 | -2.32% | 0.005996 | 0.006089 | 0.005846 | 1,516,415.00 |
| Jun 26 2024 | 0.005993 | -0.000082 | -1.35% | 0.013656 | 0.014695 | 0.005981 | 1,693,468.00 |
| Jun 25 2024 | 0.006075 | -0.000061 | -0.99% | 0.006142 | 0.006308 | 0.005983 | 1,375,845.00 |
| Jun 24 2024 | 0.006136 | -0.000463 | -7.02% | 0.006598 | 0.006694 | 0.006017 | 738,193.00 |
| Jun 23 2024 | 0.006599 | -0.000075 | -1.12% | 0.006674 | 0.006704 | 0.006518 | 1,581,593.00 |
| Jun 22 2024 | 0.006674 | -0.000642 | -8.78% | 0.007321 | 0.007325 | 0.006671 | 943,490.00 |
| Jun 21 2024 | 0.007316 | -0.000518 | -6.61% | 0.007864 | 0.008541 | 0.007273 | 1,098,123.00 |
| Jun 20 2024 | 0.007834 | -0.000158 | -1.98% | 0.007993 | 0.008078 | 0.007818 | 1,069,844.00 |
| Jun 19 2024 | 0.007992 | -0.00046 | -5.44% | 0.008457 | 0.008465 | 0.007814 | 504,454.00 |
| Jun 18 2024 | 0.008453 | -0.000027 | -0.32% | 0.008503 | 0.008503 | 0.007852 | 1,188,047.00 |
| Jun 17 2024 | 0.008479 | -0.000316 | -3.59% | 0.013656 | 0.014695 | 0.008475 | 1,064,970.00 |
| Jun 16 2024 | 0.008796 | -0.000152 | -1.70% | 0.008942 | 0.009166 | 0.008756 | 983,620.00 |
| Jun 15 2024 | 0.008948 | 0.00018 | 2.05% | 0.008769 | 0.00901 | 0.008768 | 691,103.00 |
| Jun 14 2024 | 0.008768 | 0.000332 | 3.94% | 0.008445 | 0.008956 | 0.008279 | 1,213,237.00 |
| Jun 13 2024 | 0.008436 | 0.000212 | 2.58% | 0.008251 | 0.008608 | 0.008107 | 1,128,514.00 |
| Jun 12 2024 | 0.008224 | -0.000103 | -1.24% | 0.00833 | 0.008524 | 0.008048 | 1,119,122.00 |
| Jun 11 2024 | 0.008327 | -0.001755 | -17.41% | 0.010087 | 0.010093 | 0.008315 | 937,530.00 |
| Jun 10 2024 | 0.010083 | 0.000192 | 1.95% | 0.013656 | 0.014695 | 0.00992 | 1,157,899.00 |
| Jun 09 2024 | 0.00989 | -0.000348 | -3.40% | 0.010267 | 0.010295 | 0.009856 | 1,025,302.00 |
| Jun 08 2024 | 0.010238 | 0.000048 | 0.47% | 0.010186 | 0.010454 | 0.010185 | 839,331.00 |
| Jun 07 2024 | 0.01019 | -0.000144 | -1.39% | 0.010329 | 0.010436 | 0.009851 | 977,741.00 |
| Jun 06 2024 | 0.010334 | 0.000048 | 0.47% | 0.010283 | 0.01055 | 0.010216 | 934,547.00 |
| Jun 05 2024 | 0.010285 | -0.000354 | -3.33% | 0.013656 | 0.021257 | 0.010218 | 1,276,936.00 |
| Jun 04 2024 | 0.010639 | 0.000859 | 8.78% | 0.009792 | 0.010686 | 0.009546 | 510,251.00 |
| Jun 03 2024 | 0.00978 | -0.000804 | -7.60% | 0.010571 | 0.010672 | 0.009779 | 949,039.00 |
| Jun 02 2024 | 0.010584 | -0.000093 | -0.87% | 0.010677 | 0.010738 | 0.010428 | 932,557.00 |
| Jun 01 2024 | 0.010677 | 0.000065 | 0.61% | 0.010613 | 0.010803 | 0.010518 | 883,513.00 |
| May 31 2024 | 0.010612 | 0.00001 | 0.09% | 0.010598 | 0.010656 | 0.010314 | 932,927.00 |
| May 30 2024 | 0.010602 | -0.000091 | -0.85% | 0.010697 | 0.010847 | 0.010468 | 935,136.00 |
| May 29 2024 | 0.010693 | -0.001493 | -12.25% | 0.012174 | 0.012305 | 0.010693 | 830,807.00 |
| May 28 2024 | 0.012187 | 0.0014 | 12.98% | 0.010761 | 0.01225 | 0.010424 | 971,592.00 |
| May 27 2024 | 0.010786 | 0.000498 | 4.84% | 0.013656 | 0.014695 | 0.010469 | 1,142,905.00 |
| May 26 2024 | 0.010289 | -0.000279 | -2.64% | 0.010575 | 0.010625 | 0.009923 | 930,292.00 |
| May 25 2024 | 0.010568 | 0.000014 | 0.13% | 0.010534 | 0.010833 | 0.010488 | 866,416.00 |
| May 24 2024 | 0.010554 | -0.000383 | -3.50% | 0.010972 | 0.01113 | 0.010388 | 847,640.00 |
| May 23 2024 | 0.010937 | -0.000215 | -1.93% | 0.011063 | 0.01157 | 0.010424 | 843,065.00 |
| May 22 2024 | 0.011151 | -0.000529 | -4.53% | 0.011671 | 0.011713 | 0.010947 | 843,803.00 |
| May 21 2024 | 0.01168 | -0.000033 | -0.28% | 0.011738 | 0.011888 | 0.010932 | 888,666.00 |
| May 20 2024 | 0.011714 | -0.000836 | -6.66% | 0.013656 | 0.017094 | 0.011382 | 1,118,177.00 |
| May 19 2024 | 0.01255 | -0.000197 | -1.55% | 0.012647 | 0.01307 | 0.012478 | 728,732.00 |
| May 18 2024 | 0.012747 | -0.000319 | -2.44% | 0.013105 | 0.013187 | 0.012638 | 742,399.00 |
| May 17 2024 | 0.013066 | 0.000146 | 1.13% | 0.012857 | 0.013258 | 0.012714 | 792,293.00 |
| May 16 2024 | 0.012921 | -0.000596 | -4.41% | 0.013544 | 0.013561 | 0.012766 | 687,404.00 |
| May 15 2024 | 0.013517 | 0.000891 | 7.06% | 0.012697 | 0.013916 | 0.01263 | 681,238.00 |
| May 14 2024 | 0.012625 | -0.000968 | -7.12% | 0.013584 | 0.013689 | 0.012553 | 718,980.00 |
| May 13 2024 | 0.013593 | 0.000263 | 1.97% | 0.013656 | 0.016271 | 0.013319 | 987,315.00 |
| May 12 2024 | 0.01333 | 0.00015 | 1.14% | 0.013196 | 0.014425 | 0.012751 | 710,215.00 |
| May 11 2024 | 0.01318 | -0.000237 | -1.77% | 0.013432 | 0.013532 | 0.013089 | 691,799.00 |
| 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 |
