ION Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 6,000 |
May 09 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 95,000 |
May 08 2024 | 0.075 | -0.005 | -6.25% | 0.075 | 0.075 | 0.075 | 4,050 |
May 07 2024 | 0.08 | 0.00 | 0.00% | 0.085 | 0.085 | 0.08 | 117,268 |
May 06 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 42,100 |
May 03 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 1,766 |
May 02 2024 | 0.08 | 0.00 | 0.00% | 0.085 | 0.085 | 0.08 | 3,000 |
May 01 2024 | 0.08 | -0.005 | -5.88% | 0.08 | 0.08 | 0.08 | 2,520 |
Apr 30 2024 | 0.085 | 0.005 | 6.25% | 0.085 | 0.085 | 0.085 | 5,000 |
Apr 29 2024 | 0.08 | -0.005 | -5.88% | 0.08 | 0.08 | 0.08 | 4,000 |
Apr 26 2024 | 0.085 | 0.005 | 6.25% | 0.085 | 0.085 | 0.085 | 2,000 |
Apr 25 2024 | 0.08 | -0.005 | -5.88% | 0.085 | 0.085 | 0.08 | 4,000 |
Apr 24 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 65,058 |
Apr 23 2024 | 0.085 | 0.005 | 6.25% | 0.08 | 0.085 | 0.08 | 13,000 |
Apr 22 2024 | 0.08 | -0.005 | -5.88% | 0.085 | 0.085 | 0.08 | 9,100 |
Apr 19 2024 | 0.085 | -0.005 | -5.56% | 0.085 | 0.085 | 0.085 | 64,000 |
Apr 18 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 20,000 |
Apr 17 2024 | 0.09 | 0.005 | 5.88% | 0.085 | 0.09 | 0.085 | 50,000 |
Apr 16 2024 | 0.085 | 0.00 | 0.00% | 0.08 | 0.085 | 0.08 | 8,000 |
Apr 15 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 2,250 |
Apr 12 2024 | 0.085 | 0.00 | 0.00% | 0.075 | 0.085 | 0.075 | 35,500 |
Apr 11 2024 | 0.085 | -0.005 | -5.56% | 0.085 | 0.085 | 0.08 | 71,350 |
Apr 10 2024 | 0.09 | 0.01 | 12.50% | 0.085 | 0.09 | 0.085 | 10,100 |
Apr 09 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 2,000 |
Apr 08 2024 | 0.08 | -0.01 | -11.11% | 0.085 | 0.085 | 0.08 | 12,200 |
Apr 05 2024 | 0.09 | 0.01 | 12.50% | 0.09 | 0.09 | 0.09 | 7,000 |
Apr 04 2024 | 0.08 | -0.005 | -5.88% | 0.09 | 0.09 | 0.08 | 80,000 |
Apr 03 2024 | 0.085 | -0.005 | -5.56% | 0.09 | 0.09 | 0.085 | 3,000 |
Apr 02 2024 | 0.09 | 0.00 | 0.00% | 0.085 | 0.09 | 0.085 | 20,004 |
Apr 01 2024 | 0.09 | 0.01 | 12.50% | 0.085 | 0.09 | 0.085 | 23,100 |
Mar 28 2024 | 0.08 | 0.00 | 0.00% | 0.085 | 0.085 | 0.08 | 12,788 |
Mar 27 2024 | 0.08 | -0.005 | -5.88% | 0.09 | 0.09 | 0.08 | 19,000 |
Mar 26 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 442 |
Mar 25 2024 | 0.085 | -0.005 | -5.56% | 0.09 | 0.09 | 0.08 | 47,278 |
Mar 22 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 18,000 |
Mar 21 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.095 | 0.09 | 7,000 |
Mar 20 2024 | 0.09 | -0.005 | -5.26% | 0.09 | 0.09 | 0.09 | 6,184 |
Mar 19 2024 | 0.095 | 0.005 | 5.56% | 0.09 | 0.095 | 0.09 | 16,850 |
Mar 18 2024 | 0.09 | -0.005 | -5.26% | 0.095 | 0.095 | 0.09 | 7,000 |
Mar 15 2024 | 0.095 | 0.005 | 5.56% | 0.09 | 0.095 | 0.09 | 20,000 |
Mar 14 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 0 |
Mar 13 2024 | 0.09 | 0.005 | 5.88% | 0.08 | 0.09 | 0.08 | 15,525 |
Mar 12 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 3,000 |
Mar 11 2024 | 0.085 | -0.005 | -5.56% | 0.09 | 0.09 | 0.085 | 50,058 |
Mar 08 2024 | 0.09 | 0.005 | 5.88% | 0.09 | 0.09 | 0.09 | 1,000 |
Mar 07 2024 | 0.085 | 0.005 | 6.25% | 0.085 | 0.085 | 0.085 | 12,000 |
Mar 06 2024 | 0.08 | -0.005 | -5.88% | 0.085 | 0.085 | 0.08 | 3,523 |
Mar 05 2024 | 0.085 | -0.005 | -5.56% | 0.09 | 0.09 | 0.085 | 15,631 |
Mar 04 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 4,000 |
Mar 01 2024 | 0.09 | 0.005 | 5.88% | 0.085 | 0.09 | 0.085 | 65,350 |
Feb 29 2024 | 0.085 | 0.005 | 6.25% | 0.085 | 0.085 | 0.085 | 8,700 |
Feb 28 2024 | 0.08 | 0.00 | 0.00% | 0.075 | 0.085 | 0.075 | 22,643 |
Feb 27 2024 | 0.08 | -0.005 | -5.88% | 0.085 | 0.085 | 0.08 | 16,300 |
Feb 26 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 4,000 |
Feb 23 2024 | 0.085 | 0.005 | 6.25% | 0.09 | 0.09 | 0.08 | 69,911 |
Feb 22 2024 | 0.08 | -0.005 | -5.88% | 0.08 | 0.085 | 0.08 | 43,000 |
Feb 21 2024 | 0.085 | 0.00 | 0.00% | 0.09 | 0.09 | 0.085 | 16,200 |
Feb 20 2024 | 0.085 | 0.00 | 0.00% | 0.08 | 0.085 | 0.08 | 9,000 |
Feb 16 2024 | 0.085 | -0.005 | -5.56% | 0.09 | 0.09 | 0.085 | 105,000 |
Feb 15 2024 | 0.09 | 0.00 | 0.00% | 0.085 | 0.09 | 0.085 | 33,350 |
Feb 14 2024 | 0.09 | 0.005 | 5.88% | 0.09 | 0.09 | 0.09 | 16,000 |
Feb 13 2024 | 0.085 | 0.00 | 0.00% | 0.08 | 0.085 | 0.08 | 15,464 |
Feb 12 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.08 | 23,000 |