Name | Symbol | Market | Market Cap ($) | Algorithm |
---|---|---|---|---|
Charged Particles - IONX | IONXETH | Crypto | 523,202 | Not Mineable |
Change | % Change | Current Price | Bid | Offer | |
---|---|---|---|---|---|
-0.00000007 | -1.51% | 0.00000456 | 0.00000453 | 0.00000459 |
Open | High | Low | Prev. Close | 52 Week Range |
---|---|---|---|---|
0.00000463 | 0.00000466 | 0.00000455 | 0.00000463 | 0.00000393 - 0.000034 |
Exchange | Time | Size | Trade Price | Currency |
---|---|---|---|---|
GATE | 01:16:29 | 630.19 | 0.00000456 | ETH |
Price x Volume | Volume | Base Symbol | Related Pairs | ||
---|---|---|---|---|---|
0.735574 | 159,027.63 | IONX |
IONXETH Historical Summary
Period | Open | High | Low | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|
1 Week | 0.00000457 | 0.00000766 | 0.00000450 | 685,783.02 | -0.00000001 | -0.22% |
1 Month | 0.00000527 | 0.00000766 | 0.00000419 | 710,217.41 | -0.00000071 | -13.47% |
3 Months | 0.00000632 | 0.00000766 | 0.00000393 | 761,484.36 | -0.00000176 | -27.85% |
6 Months | 0.00000874 | 0.000017 | 0.00000393 | 724,122.21 | -0.00000418 | -47.83% |
1 Year | 0.000024 | 0.000034 | 0.00000393 | 656,906.41 | -0.00002 | -81.12% |
3 Years | 0.000297 | 0.0005 | 0.00000032 | 388,861.25 | -0.000293 | -98.47% |
5 Years | 0.000297 | 0.0005 | 0.00000032 | 388,861.25 | -0.000293 | -98.47% |
IONXETH 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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% | 0.00000490 | 0.00000496 | 0.00000457 | 705,307.00 |
May 07 2024 | 0.00000490 | -0.00000018 | -3.54% | 0.00000510 | 0.00000513 | 0.00000484 | 659,225.00 |
May 06 2024 | 0.00000508 | 0.00000019 | 3.89% | 0.00000491 | 0.00000563 | 0.00000488 | 872,522.00 |
May 05 2024 | 0.00000489 | -0.00000033 | -6.32% | 0.00000522 | 0.00000532 | 0.00000481 | 609,988.00 |
May 04 2024 | 0.00000522 | -0.00000022 | -4.04% | 0.00000544 | 0.00000577 | 0.00000492 | 601,042.00 |
May 03 2024 | 0.00000544 | 0.00000087 | 19.04% | 0.00000457 | 0.00000766 | 0.00000450 | 657,008.00 |
May 02 2024 | 0.00000457 | 0.00000020 | 4.58% | 0.00000437 | 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% | 0.00000430 | 0.00000458 | 0.00000420 | 722,988.00 |
Apr 29 2024 | 0.00000430 | -0.00000001 | -0.23% | 0.00000432 | 0.00000443 | 0.00000424 | 1,212,426.00 |
Apr 28 2024 | 0.00000431 | 0.00000012 | 2.86% | 0.00000419 | 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% | 0.00000451 | 0.00000484 | 0.00000440 | 656,067.00 |
Apr 24 2024 | 0.00000451 | -0.00000034 | -7.01% | 0.00000486 | 0.00000503 | 0.00000450 | 630,432.00 |
Apr 23 2024 | 0.00000485 | -0.00000010 | -2.02% | 0.00000497 | 0.00000499 | 0.00000478 | 640,989.00 |
Apr 22 2024 | 0.00000495 | 0.00000046 | 10.24% | 0.00000448 | 0.00000504 | 0.00000442 | 969,722.00 |
Apr 21 2024 | 0.00000449 | -0.00000021 | -4.47% | 0.00000469 | 0.00000475 | 0.00000444 | 644,659.00 |
Apr 20 2024 | 0.00000470 | -0.00000012 | -2.49% | 0.00000482 | 0.00000486 | 0.00000461 | 674,449.00 |
Apr 19 2024 | 0.00000482 | -0.00000008 | -1.63% | 0.00000490 | 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% | 0.00000496 | 0.00000536 | 0.00000492 | 644,843.00 |
Apr 16 2024 | 0.00000496 | 0.00000003 | 0.61% | 0.00000493 | 0.00000512 | 0.00000485 | 667,823.00 |
Apr 15 2024 | 0.00000493 | -0.00000010 | -1.99% | 0.00000509 | 0.00000534 | 0.00000492 | 949,653.00 |
Apr 14 2024 | 0.00000503 | -0.00000033 | -6.16% | 0.00000536 | 0.00000550 | 0.00000484 | 666,107.00 |
Apr 13 2024 | 0.00000536 | 0.00000021 | 4.08% | 0.00000514 | 0.00000559 | 0.00000459 | 597,195.00 |
Apr 12 2024 | 0.00000515 | -0.00000010 | -1.90% | 0.00000527 | 0.00000551 | 0.00000512 | 532,920.00 |
Apr 11 2024 | 0.00000525 | -0.00000001 | -0.19% | 0.00000529 | 0.00000536 | 0.00000511 | 520,631.00 |
Apr 10 2024 | 0.00000526 | -0.00000026 | -4.71% | 0.00000552 | 0.00000570 | 0.00000524 | 503,166.00 |