ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,298.92
      0.03%
      US Tech 100
      18,052.00
      -0.15%
      Dow Jones
      39,950.24
      0.20%
      Brent Oil
      83.635
      0.52%
      Bitcoin
      66,843.38
      2.46%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Ignis (Cryptocurrency:IGNISUSD)

      6. Ignis (Cryptocurrency:IGNISUSD) Historical

      IGNISUSD Ignis

      0.021384
      0.000507 (2.43%)
      20:02:18 - Realtime Data

      IGNISUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 16 2024 0.020887 -0.000339 -1.60% 0.021203 0.021343 0.020673 0.00
      May 15 2024 0.021227 0.001524 7.74% 0.019695 0.021253 0.019624 0.00
      May 14 2024 0.019702 -0.00042 -2.09% 0.020129 0.020186 0.019557 0.00
      May 13 2024 0.020122 0.00045 2.29% 0.018919 0.020304 0.018825 1,314.00
      May 12 2024 0.019672 0.00022 1.13% 0.019472 0.019775 0.019396 0.00
      May 11 2024 0.019452 -0.000046 -0.24% 0.019466 0.019659 0.01936 0.00
      May 10 2024 0.019498 -0.00067 -3.32% 0.020131 0.02031 0.019277 0.00
      May 09 2024 0.020168 0.000596 3.05% 0.01958 0.020281 0.01941 0.00
      May 08 2024 0.019571 -0.000422 -2.11% 0.019947 0.020163 0.019481 0.00
      May 07 2024 0.019993 -0.000226 -1.12% 0.020213 0.020599 0.019926 0.00
      May 06 2024 0.020219 -0.000263 -1.28% 0.018919 0.02089 0.013007 1,314.00
      May 05 2024 0.020482 0.00004 0.20% 0.020446 0.020662 0.020148 0.00
      May 04 2024 0.020442 0.000303 1.51% 0.020125 0.020619 0.020028 0.00
      May 03 2024 0.020138 0.001209 6.39% 0.018919 0.020268 0.018825 0.00
      May 02 2024 0.018929 0.000227 1.21% 0.018636 0.019075 0.018211 0.00
      May 01 2024 0.018702 -0.000768 -3.94% 0.019401 0.019419 0.018085 0.00
      Apr 30 2024 0.01947 -0.000957 -4.68% 0.020428 0.020697 0.018911 0.00
      Apr 29 2024 0.020427 0.000267 1.33% 0.02078 0.021005 0.012505 1,314.00
      Apr 28 2024 0.02016 -0.000148 -0.73% 0.020292 0.020566 0.020084 0.00
      Apr 27 2024 0.020307 -0.000107 -0.52% 0.020399 0.020447 0.020001 0.00
      Apr 26 2024 0.020415 -0.00022 -1.07% 0.020635 0.020727 0.020272 0.00
      Apr 25 2024 0.020635 0.000091 0.44% 0.020567 0.020883 0.020095 0.00
      Apr 24 2024 0.020544 -0.000699 -3.29% 0.021251 0.021464 0.020341 0.00
      Apr 23 2024 0.021243 -0.000156 -0.73% 0.021376 0.021502 0.021078 0.00
      Apr 22 2024 0.021399 0.000602 2.90% 0.02078 0.02152 0.020696 1,314.00
      Apr 21 2024 0.020797 0.000025 0.12% 0.02073 0.02102 0.020568 0.00
      Apr 20 2024 0.020772 0.000276 1.35% 0.020424 0.020943 0.020241 0.00
      Apr 19 2024 0.020496 0.000171 0.84% 0.020283 0.020959 0.019073 0.00
      Apr 18 2024 0.020325 0.000701 3.57% 0.019611 0.020522 0.019471 0.00
      Apr 17 2024 0.019624 -0.000767 -3.76% 0.02043 0.020627 0.019157 0.00
      Apr 16 2024 0.020391 0.00009 0.44% 0.020296 0.02057 0.019752 0.00
      Apr 15 2024 0.0203 -0.000753 -3.58% 0.021928 0.021989 0.019946 1,314.00
      Apr 14 2024 0.021053 0.000418 2.03% 0.020582 0.021071 0.019894 0.00
      Apr 13 2024 0.020635 -0.000846 -3.94% 0.021471 0.021742 0.019713 0.00
      Apr 12 2024 0.021481 -0.000941 -4.20% 0.022403 0.022783 0.021129 0.00
      Apr 11 2024 0.022423 -0.000156 -0.69% 0.022579 0.022803 0.022262 0.00
      Apr 10 2024 0.022578 0.000441 1.99% 0.022117 0.022748 0.021614 0.00
      Apr 09 2024 0.022137 -0.00081 -3.53% 0.022914 0.022959 0.021849 0.00
      Apr 08 2024 0.022947 0.000728 3.28% 0.021928 0.023258 0.021723 1,314.00
      Apr 07 2024 0.022219 0.000153 0.69% 0.02205 0.022481 0.022049 0.00
      Apr 06 2024 0.022066 0.000308 1.42% 0.021688 0.02227 0.0216 0.00
      Apr 05 2024 0.021757 -0.000148 -0.68% 0.021928 0.021989 0.021125 0.00
      Apr 04 2024 0.021906 0.000741 3.50% 0.021143 0.022177 0.020837 0.00
      Apr 03 2024 0.021165 0.000214 1.02% 0.020959 0.021418 0.020671 0.00
      Apr 02 2024 0.020951 -0.001409 -6.30% 0.022291 0.022291 0.020667 0.00
      Apr 01 2024 0.022359 -0.000447 -1.96% 0.022401 0.022627 0.021829 1,314.00
      Mar 31 2024 0.022806 0.000514 2.31% 0.022314 0.022822 0.022311 0.00
      Mar 30 2024 0.022292 -0.000075 -0.34% 0.022353 0.022511 0.022271 0.00
      Mar 29 2024 0.022368 -0.000276 -1.22% 0.022646 0.022697 0.022113 0.00
      Mar 28 2024 0.022644 0.000489 2.21% 0.022241 0.022915 0.022064 0.00
      Mar 27 2024 0.022154 -0.000245 -1.09% 0.022401 0.022942 0.021882 0.00
      Mar 26 2024 0.0224 0.000023 0.10% 0.02233 0.022896 0.022213 0.00
      Mar 25 2024 0.022377 0.000829 3.85% 0.01452 0.022785 0.014484 1,314.00
      Mar 24 2024 0.021548 0.000954 4.63% 0.020506 0.021623 0.020429 0.00
      Mar 23 2024 0.020593 0.000294 1.45% 0.020394 0.021081 0.020173 0.00
      Mar 22 2024 0.0203 -0.000652 -3.11% 0.020961 0.021323 0.019939 0.00
      Mar 21 2024 0.020951 -0.000752 -3.46% 0.021737 0.021824 0.020685 0.00
      Mar 20 2024 0.021704 0.001799 9.04% 0.019886 0.021795 0.019472 0.00
      Mar 19 2024 0.019905 -0.001784 -8.23% 0.021668 0.021798 0.019695 0.00
      Mar 18 2024 0.021688 -0.000189 -0.86% 0.01452 0.021967 0.014484 1,314.00
      Mar 17 2024 0.021877 0.001005 4.82% 0.021005 0.022024 0.020667 0.00
      Mar 16 2024 0.020872 -0.00141 -6.33% 0.022259 0.0224 0.020807 0.00
      Mar 15 2024 0.022281 -0.000588 -2.57% 0.01452 0.022567 0.014484 1,314.00
      Mar 14 2024 0.02287 -0.000529 -2.26% 0.023376 0.023611 0.02196 0.00
      Mar 13 2024 0.023398 0.000527 2.30% 0.022848 0.023586 0.022828 0.00
      Mar 12 2024 0.022871 -0.000219 -0.95% 0.023144 0.023351 0.022156 0.00
      Mar 11 2024 0.02309 0.000997 4.51% 0.01452 0.023328 0.014484 1,314.00
      Mar 10 2024 0.022094 0.000169 0.77% 0.021916 0.022398 0.021851 0.00
      Mar 09 2024 0.021925 0.000065 0.30% 0.02186 0.021978 0.021778 0.00
      Mar 08 2024 0.02186 0.000392 1.83% 0.021436 0.022411 0.021273 0.00
      Mar 07 2024 0.021467 0.000319 1.51% 0.021114 0.021781 0.021038 0.00
      Mar 06 2024 0.021149 0.000555 2.69% 0.020394 0.021632 0.020111 0.00
      Mar 05 2024 0.020594 -0.001104 -5.09% 0.021857 0.022099 0.019421 0.00
      Mar 04 2024 0.021698 0.001541 7.65% 0.01452 0.021914 0.014484 1,314.00
      Mar 03 2024 0.020157 0.000307 1.55% 0.01984 0.02024 0.019674 0.00
      Mar 02 2024 0.019849 -0.000164 -0.82% 0.019993 0.019993 0.019724 0.00
      Mar 01 2024 0.020014 0.00035 1.78% 0.019583 0.020208 0.01946 0.00
      Feb 29 2024 0.019664 -0.000333 -1.67% 0.01994 0.02037 0.019365 0.00
      Feb 28 2024 0.019996 0.001757 9.63% 0.018253 0.020479 0.018157 0.00
      Feb 27 2024 0.018239 0.000791 4.54% 0.01748 0.018429 0.017445 0.00
      Feb 26 2024 0.017448 0.000883 5.33% 0.01452 0.017586 0.014484 1,314.00
      Feb 25 2024 0.016565 0.000066 0.40% 0.016501 0.016626 0.016412 0.00
      Feb 24 2024 0.016498 0.00022 1.35% 0.01624 0.016541 0.016187 0.00
      Feb 23 2024 0.016278 -0.000139 -0.85% 0.016416 0.016478 0.016173 0.00
      Feb 22 2024 0.016417 -0.000209 -1.26% 0.016572 0.016648 0.016301 0.00
      Feb 21 2024 0.016626 -0.000115 -0.69% 0.016723 0.016764 0.016219 0.00
      Feb 20 2024 0.01674 0.000176 1.06% 0.016578 0.016947 0.016263 0.00
      Feb 19 2024 0.016565 -0.000121 -0.73% 0.01452 0.0168 0.0105 1,314.00
      Feb 18 2024 0.016685 0.000127 0.77% 0.016526 0.016768 0.016393 0.00
      Feb 17 2024 0.016558 -0.000155 -0.93% 0.016692 0.016707 0.016216 0.00

      Your Recent History

      COIN
      IGNISUSD
      Ignis
      BFNX
      PLUUSD
      Pluton
      Delayed Upgrade Clock