IONUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 11 2024 | 0.11732 | -0.000275 | -0.23% | 0.117402 | 0.118571 | 0.116768 | 0.00 |
May 10 2024 | 0.117596 | -0.004041 | -3.32% | 0.121418 | 0.122497 | 0.116264 | 0.00 |
May 09 2024 | 0.121637 | 0.003598 | 3.05% | 0.118092 | 0.122322 | 0.117064 | 0.00 |
May 08 2024 | 0.11804 | -0.002546 | -2.11% | 0.120305 | 0.121606 | 0.117492 | 0.00 |
May 07 2024 | 0.120585 | -0.001361 | -1.12% | 0.121911 | 0.124236 | 0.120176 | 0.00 |
May 06 2024 | 0.121946 | -0.001585 | -1.28% | 0.114104 | 0.12599 | 0.113538 | 0.00 |
May 05 2024 | 0.123531 | 0.000243 | 0.20% | 0.123313 | 0.12462 | 0.12152 | 0.00 |
May 04 2024 | 0.123289 | 0.001829 | 1.51% | 0.121376 | 0.124361 | 0.120793 | 0.00 |
May 03 2024 | 0.12146 | 0.007293 | 6.39% | 0.114104 | 0.122238 | 0.113538 | 0.00 |
May 02 2024 | 0.114166 | 0.00137 | 1.21% | 0.112399 | 0.115045 | 0.109833 | 0.00 |
May 01 2024 | 0.112796 | -0.004635 | -3.95% | 0.11701 | 0.11712 | 0.109074 | 0.00 |
Apr 30 2024 | 0.117431 | -0.00577 | -4.68% | 0.123207 | 0.124831 | 0.114059 | 0.00 |
Apr 29 2024 | 0.123201 | 0.001612 | 1.33% | 0.12533 | 0.126684 | 0.119297 | 0.00 |
Apr 28 2024 | 0.121589 | -0.00089 | -0.73% | 0.122384 | 0.124041 | 0.121133 | 0.00 |
Apr 27 2024 | 0.122479 | -0.000647 | -0.53% | 0.123032 | 0.123321 | 0.120634 | 0.00 |
Apr 26 2024 | 0.123126 | -0.001328 | -1.07% | 0.124455 | 0.125008 | 0.122266 | 0.00 |
Apr 25 2024 | 0.124455 | 0.000549 | 0.44% | 0.124044 | 0.125951 | 0.121197 | 0.00 |
Apr 24 2024 | 0.123906 | -0.004214 | -3.29% | 0.128172 | 0.129456 | 0.122683 | 0.00 |
Apr 23 2024 | 0.12812 | -0.000943 | -0.73% | 0.128925 | 0.129687 | 0.127126 | 0.00 |
Apr 22 2024 | 0.129063 | 0.003633 | 2.90% | 0.12533 | 0.129792 | 0.124821 | 0.00 |
Apr 21 2024 | 0.12543 | 0.000148 | 0.12% | 0.125025 | 0.126779 | 0.124049 | 0.00 |
Apr 20 2024 | 0.125282 | 0.001667 | 1.35% | 0.123183 | 0.12631 | 0.122081 | 0.00 |
Apr 19 2024 | 0.123615 | 0.001033 | 0.84% | 0.122331 | 0.126408 | 0.115032 | 0.00 |
Apr 18 2024 | 0.122583 | 0.004227 | 3.57% | 0.118276 | 0.123774 | 0.117436 | 0.00 |
Apr 17 2024 | 0.118356 | -0.004625 | -3.76% | 0.123219 | 0.124404 | 0.115542 | 0.00 |
Apr 16 2024 | 0.122981 | 0.000544 | 0.44% | 0.122408 | 0.124065 | 0.119127 | 0.00 |
Apr 15 2024 | 0.122437 | -0.004541 | -3.58% | 0.124137 | 0.129014 | 0.119986 | 0.00 |
Apr 14 2024 | 0.126978 | 0.00252 | 2.03% | 0.124137 | 0.127087 | 0.119986 | 0.00 |
Apr 13 2024 | 0.124458 | -0.005101 | -3.94% | 0.129495 | 0.131134 | 0.118892 | 0.00 |
Apr 12 2024 | 0.129559 | -0.005677 | -4.20% | 0.135117 | 0.137407 | 0.127434 | 0.00 |
Apr 11 2024 | 0.135236 | -0.000939 | -0.69% | 0.13618 | 0.137528 | 0.134267 | 0.00 |
Apr 10 2024 | 0.136175 | 0.002662 | 1.99% | 0.133392 | 0.137202 | 0.130357 | 0.00 |
Apr 09 2024 | 0.133513 | -0.004887 | -3.53% | 0.1382 | 0.13847 | 0.131778 | 0.00 |
Apr 08 2024 | 0.138399 | 0.00439 | 3.28% | 0.132251 | 0.140276 | 0.131017 | 0.00 |
Apr 07 2024 | 0.134009 | 0.000925 | 0.69% | 0.132987 | 0.135591 | 0.132984 | 0.00 |
Apr 06 2024 | 0.133084 | 0.001861 | 1.42% | 0.130803 | 0.134314 | 0.130276 | 0.00 |
Apr 05 2024 | 0.131224 | -0.000895 | -0.68% | 0.132251 | 0.13262 | 0.12741 | 0.00 |
Apr 04 2024 | 0.132119 | 0.004468 | 3.50% | 0.127517 | 0.133754 | 0.125671 | 0.00 |
Apr 03 2024 | 0.127651 | 0.001293 | 1.02% | 0.12641 | 0.129177 | 0.12467 | 0.00 |
Apr 02 2024 | 0.126358 | -0.008498 | -6.30% | 0.134445 | 0.134445 | 0.124647 | 0.00 |
Apr 01 2024 | 0.134856 | -0.002695 | -1.96% | 0.135105 | 0.138372 | 0.131656 | 0.00 |
Mar 31 2024 | 0.13755 | 0.003099 | 2.31% | 0.134582 | 0.137648 | 0.134561 | 0.00 |
Mar 30 2024 | 0.134451 | -0.000453 | -0.34% | 0.134818 | 0.135766 | 0.134324 | 0.00 |
Mar 29 2024 | 0.134904 | -0.001665 | -1.22% | 0.136584 | 0.136894 | 0.133371 | 0.00 |
Mar 28 2024 | 0.136569 | 0.00295 | 2.21% | 0.13414 | 0.138206 | 0.133076 | 0.00 |
Mar 27 2024 | 0.133619 | -0.00148 | -1.10% | 0.135105 | 0.138372 | 0.131973 | 0.00 |
Mar 26 2024 | 0.135099 | 0.000139 | 0.10% | 0.134677 | 0.138094 | 0.133973 | 0.00 |
Mar 25 2024 | 0.134961 | 0.005002 | 3.85% | 0.123001 | 0.138593 | 0.122495 | 0.00 |
Mar 24 2024 | 0.129959 | 0.005755 | 4.63% | 0.123676 | 0.130415 | 0.123214 | 0.00 |
Mar 23 2024 | 0.124204 | 0.001772 | 1.45% | 0.123 | 0.127143 | 0.121666 | 0.00 |
Mar 22 2024 | 0.122431 | -0.003931 | -3.11% | 0.126419 | 0.128604 | 0.120259 | 0.00 |
Mar 21 2024 | 0.126362 | -0.004538 | -3.47% | 0.131103 | 0.131623 | 0.124756 | 0.00 |
Mar 20 2024 | 0.1309 | 0.010851 | 9.04% | 0.119936 | 0.131451 | 0.117441 | 0.00 |
Mar 19 2024 | 0.120049 | -0.010758 | -8.22% | 0.130683 | 0.131467 | 0.118788 | 0.00 |
Mar 18 2024 | 0.130807 | -0.001138 | -0.86% | 0.123001 | 0.138593 | 0.122495 | 0.00 |
Mar 17 2024 | 0.131944 | 0.006062 | 4.82% | 0.126686 | 0.132834 | 0.124646 | 0.00 |
Mar 16 2024 | 0.125883 | -0.008503 | -6.33% | 0.134252 | 0.1351 | 0.125493 | 0.00 |
Mar 15 2024 | 0.134385 | -0.003548 | -2.57% | 0.123001 | 0.138593 | 0.122495 | 0.00 |
Mar 14 2024 | 0.137933 | -0.003189 | -2.26% | 0.140989 | 0.142403 | 0.132447 | 0.00 |
Mar 13 2024 | 0.141122 | 0.003179 | 2.30% | 0.137805 | 0.142256 | 0.137681 | 0.00 |
Mar 12 2024 | 0.137943 | -0.001321 | -0.95% | 0.139589 | 0.140834 | 0.133631 | 0.00 |
Mar 11 2024 | 0.139264 | 0.006011 | 4.51% | 0.123001 | 0.140696 | 0.122495 | 0.00 |
Mar 10 2024 | 0.133253 | 0.001018 | 0.77% | 0.132179 | 0.135086 | 0.131791 | 0.00 |
Mar 09 2024 | 0.132235 | 0.000395 | 0.30% | 0.131844 | 0.132558 | 0.131346 | 0.00 |
Mar 08 2024 | 0.131841 | 0.002366 | 1.83% | 0.129284 | 0.135169 | 0.128302 | 0.00 |
Mar 07 2024 | 0.129474 | 0.001922 | 1.51% | 0.127344 | 0.131365 | 0.126887 | 0.00 |
Mar 06 2024 | 0.127552 | 0.003345 | 2.69% | 0.123001 | 0.130468 | 0.121291 | 0.00 |
Mar 05 2024 | 0.124207 | -0.006657 | -5.09% | 0.131826 | 0.133285 | 0.117133 | 0.00 |
Mar 04 2024 | 0.130864 | 0.009294 | 7.65% | 0.118113 | 0.132169 | 0.117367 | 0.00 |
Mar 03 2024 | 0.12157 | 0.001852 | 1.55% | 0.119659 | 0.122075 | 0.11866 | 0.00 |
Mar 02 2024 | 0.119717 | -0.00099 | -0.82% | 0.120581 | 0.120581 | 0.118961 | 0.00 |
Mar 01 2024 | 0.120707 | 0.002112 | 1.78% | 0.118113 | 0.12188 | 0.117367 | 0.00 |
Feb 29 2024 | 0.118596 | -0.002007 | -1.66% | 0.120264 | 0.122859 | 0.116796 | 0.00 |
Feb 28 2024 | 0.120603 | 0.010598 | 9.63% | 0.110088 | 0.123517 | 0.109511 | 0.00 |
Feb 27 2024 | 0.110005 | 0.004773 | 4.54% | 0.105427 | 0.111149 | 0.105214 | 0.00 |
Feb 26 2024 | 0.105232 | 0.005326 | 5.33% | 0.087573 | 0.106068 | 0.087358 | 0.00 |
Feb 25 2024 | 0.099906 | 0.0004 | 0.40% | 0.099522 | 0.100273 | 0.098983 | 0.00 |
Feb 24 2024 | 0.099506 | 0.001326 | 1.35% | 0.097948 | 0.099763 | 0.097629 | 0.00 |
Feb 23 2024 | 0.098179 | -0.000836 | -0.84% | 0.099009 | 0.099382 | 0.097541 | 0.00 |
Feb 22 2024 | 0.099015 | -0.001258 | -1.25% | 0.099949 | 0.10041 | 0.098312 | 0.00 |
Feb 21 2024 | 0.100273 | -0.000691 | -0.68% | 0.10086 | 0.101107 | 0.097822 | 0.00 |
Feb 20 2024 | 0.100964 | 0.001059 | 1.06% | 0.099986 | 0.102211 | 0.098084 | 0.00 |
Feb 19 2024 | 0.099905 | -0.000727 | -0.72% | 0.087573 | 0.101325 | 0.087358 | 0.00 |
Feb 18 2024 | 0.100632 | 0.000768 | 0.77% | 0.099674 | 0.10113 | 0.098872 | 0.00 |
Feb 17 2024 | 0.099864 | -0.000933 | -0.93% | 0.100675 | 0.100762 | 0.097805 | 0.00 |
Feb 16 2024 | 0.100797 | 0.000504 | 0.50% | 0.100258 | 0.101371 | 0.099692 | 0.00 |
Feb 15 2024 | 0.100294 | 0.000166 | 0.17% | 0.100045 | 0.102013 | 0.099127 | 0.00 |
Feb 14 2024 | 0.100128 | 0.004252 | 4.44% | 0.095997 | 0.100472 | 0.095106 | 0.00 |
Feb 13 2024 | 0.095876 | -0.000681 | -0.71% | 0.09644 | 0.097236 | 0.093408 | 0.00 |
Feb 12 2024 | 0.096557 | 0.00355 | 3.82% | 0.087573 | 0.097135 | 0.087358 | 0.00 |
Feb 11 2024 | 0.093007 | 0.000709 | 0.77% | 0.092061 | 0.09372 | 0.091861 | 0.00 |
Feb 10 2024 | 0.092297 | 0.001267 | 1.39% | 0.091155 | 0.092963 | 0.090526 | 0.00 |