Charged Particles - IONX Historical Data - IONXUSD

Name	Symbol	Market	Market Cap ($)	Algorithm
Charged Particles - IONX	IONXUSD	Crypto	553,066	Not Mineable

	Change	% Change	Current Price	Bid	Offer
	0.000894	6.55%	0.014545	0.014396	0.014725

Open	High	Low	Prev. Close	52 Week Range
0.013661	0.016135	0.013517	0.013651	0.010753 - 0.058011

Exchange	Time	Size	Trade Price	Currency
GATE	01:54:03	570.66	0.014573	USD

Price x Volume	Volume	Base Symbol	Related Pairs
2,805.98	196,088.00	IONX

IONXUSD Historical Summary

Period	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.014482	0.02299	0.012523	789,291.47	0.000063	0.43%
1 Month	0.017452	0.02299	0.012523	673,035.69	-0.002907	-16.66%
3 Months	0.021117	0.031496	0.012523	769,234.12	-0.006572	-31.12%
6 Months	0.01556	0.047956	0.012523	734,923.71	-0.001015	-6.52%
1 Year	0.030124	0.058011	0.010753	647,475.19	-0.015579	-51.72%
3 Years	1.29	2.02	0.010753	385,894.17	-1.28	-98.88%
5 Years	1.29	2.02	0.010753	385,894.17	-1.28	-98.88%

IONXUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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
Apr 26 2024	0.014328	-0.000164	-1.13%	0.014482	0.014565	0.014188	659,411.00
Apr 25 2024	0.014492	0.000354	2.50%	0.01416	0.015046	0.013849	656,067.00
Apr 24 2024	0.014138	-0.001474	-9.44%	0.015661	0.016016	0.014138	630,432.00
Apr 23 2024	0.015613	-0.000233	-1.47%	0.015903	0.015989	0.015175	640,989.00
Apr 22 2024	0.015845	0.001712	12.11%	0.01996	0.02299	0.014263	969,722.00
Apr 21 2024	0.014134	-0.000679	-4.58%	0.014772	0.015019	0.014024	644,659.00
Apr 20 2024	0.014813	0.000023	0.16%	0.014725	0.014889	0.014112	674,449.00
Apr 19 2024	0.014789	-0.000238	-1.58%	0.015002	0.015131	0.013983	651,907.00
Apr 18 2024	0.015028	-0.000034	-0.23%	0.015097	0.015498	0.014383	633,795.00
Apr 17 2024	0.015062	-0.000241	-1.57%	0.015292	0.01573	0.015049	644,843.00
Apr 16 2024	0.015303	0.000011	0.07%	0.015268	0.015797	0.014745	667,823.00
Apr 15 2024	0.015291	-0.00061	-3.84%	0.01996	0.02299	0.015066	949,653.00
Apr 14 2024	0.015901	-0.000331	-2.04%	0.016123	0.016393	0.014824	666,107.00
Apr 13 2024	0.016232	-0.000471	-2.82%	0.016594	0.016622	0.015004	597,195.00
Apr 12 2024	0.016704	-0.00171	-9.29%	0.018465	0.019335	0.016478	532,920.00
Apr 11 2024	0.018413	-0.000208	-1.12%	0.018705	0.018849	0.018141	520,631.00
Apr 10 2024	0.018621	-0.00075	-3.87%	0.01935	0.019919	0.01841	503,166.00
Apr 09 2024	0.019371	-0.001649	-7.84%	0.020968	0.021191	0.018768	483,199.00
Apr 08 2024	0.02102	0.000047	0.22%	0.01996	0.02299	0.016613	782,348.00
Apr 07 2024	0.020973	0.001537	7.91%	0.01939	0.020973	0.018587	522,016.00
Apr 06 2024	0.019436	-0.000616	-3.07%	0.019983	0.020648	0.018744	483,586.00
Apr 05 2024	0.020052	0.002615	14.99%	0.017452	0.020414	0.016869	464,443.00
Apr 04 2024	0.017437	-0.001178	-6.33%	0.018542	0.019835	0.017146	524,368.00
Apr 03 2024	0.018615	0.000981	5.56%	0.017682	0.019126	0.017234	518,842.00