Register for streaming realtime charts, analysis tools, and prices.Cryptocurrency Press Releases
Provided by Chainwire
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Newest Listed Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
The Crypto Trader
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.007066 | Gate.io | 3360437.6 | /cdn/crypto/logos/exchanges/GATE.png | $ 24,640.18 | 1724074910 | IONX/USDT | https://gate.io/trade/IONX_USDT | USDT | 1 | https://gate.io/trade/IONX_USDT | 99.917193081 | 16 minutes ago |
| 3.02E-6 | Gate.io | 2784.981 | /cdn/crypto/logos/exchanges/GATE.png | ETH 0.007895 | 1724072953 | IONX/ETH | https://gate.io/trade/IONX_ETH | ETH | 2 | https://gate.io/trade/IONX_ETH | 0.0828069190464 | 49 minutes ago |
| 0 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | IONX/ETH | https://info.uniswap.org/#/tokens/0x02d3a27ac3f55d5d91fb0f52759842696a864217 | ETH | 3 | https://info.uniswap.org/#/tokens/0x02d3a27ac3f55d5d91fb0f52759842696a864217 | 0 | - |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.00769257 | 8.357E-5 | 1.08637295468 | 0.00647802 | 0.00825036 | 223541.125238 | CX |
| 4 | 0.00769257 | 8.357E-5 | 1.08637295468 | 0.00539428 | 0.01944436 | 232027.723179 | CX |
| 12 | 0.01365593 | -0.00587979 | -43.0566794059 | 0.00539428 | 0.0212565 | 759795.900229 | CX |
| 26 | 0.01995958 | -0.01218344 | -61.0405629778 | 0.00539428 | 0.0314962 | 764015.597393 | CX |
| 52 | 0.02281553 | -0.01503939 | -65.9173378835 | 0.00539428 | 0.04795594 | 818785.466749 | CX |
| 156 | 1.29333495 | -1.28555881 | -99.3987528134 | 0.00539428 | 2.02299876 | 425786.899356 | CX |
| 260 | 1.29333495 | -1.28555881 | -99.3987528134 | 0.00539428 | 2.02299876 | 425786.899356 | CX |
About IONX
The Charged Particles Protocol allows users to deposit any ERC tokens into any Non-Fungible Token (NFT).
IONX News
Crypto Chat
View PostsNo Posts Found
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724025000 | 0.00733223 | 4.0E-5 | 0.55 | 0.0072892 | 0.00747848 | 0.00725132 | 0 |
| 1723938600 | 0.00729202 | 0.00051853 | 7.66 | 0.00676984 | 0.00757879 | 0.00675726 | 1778 |
| 1723852200 | 0.00677349 | 5.3E-5 | 0.79 | 0.0067097 | 0.00685994 | 0.00666223 | 0 |
| 1723765800 | 0.00672069 | -9.8E-5 | -1.44 | 0.00684925 | 0.00686891 | 0.00647802 | 30083 |
| 1723679400 | 0.0068182 | -0.00022 | -3.13 | 0.00704767 | 0.00718796 | 0.0066856 | 208637 |
| 1723593000 | 0.0070377 | -0.00066 | -8.57 | 0.0076523 | 0.00776521 | 0.0070175 | 241746 |
| 1723506600 | 0.00769726 | -0.000514 | -6.26 | 0.00769257 | 0.00825036 | 0.00762729 | 635460 |
| 1723420200 | 0.00821172 | 0.00028757 | 3.63 | 0.00793342 | 0.00837305 | 0.00793342 | 98931 |
| 1723333800 | 0.00792415 | 9.0E-5 | 1.15 | 0.00783267 | 0.00824109 | 0.00770513 | 71607 |
| 1723247400 | 0.00783375 | 0.00027004 | 3.57 | 0.00757184 | 0.00803946 | 0.00715606 | 66161 |
| 1723161000 | 0.00756371 | 0.0013444 | 21.62 | 0.00619381 | 0.0084616 | 0.00539428 | 188831 |
| 1723074600 | 0.00621931 | 0.00018216 | 3.02 | 0.00605521 | 0.00659926 | 0.00568284 | 62902 |
| 1722988200 | 0.00603715 | 0.00013983 | 2.37 | 0.00586254 | 0.006179 | 0.00567326 | 181373 |
| 1722901800 | 0.00589732 | -0.001212 | -17.05 | 0.00769257 | 0.01313518 | 0.00573668 | 621319 |
| 1722815400 | 0.00710894 | -4.3E-5 | -0.60 | 0.00714184 | 0.00728302 | 0.00673354 | 223909 |
| 1722729000 | 0.00715171 | -0.000457 | -6.01 | 0.00761379 | 0.00777114 | 0.00703522 | 52839 |
| 1722642600 | 0.00760902 | 0.00014666 | 1.97 | 0.00745604 | 0.00844637 | 0.00712425 | 21125 |
| 1722556200 | 0.00746236 | -0.001451 | -16.28 | 0.00893348 | 0.00893839 | 0.00742549 | 113420 |
| 1722469800 | 0.00891339 | 0.0001986 | 2.28 | 0.00871235 | 0.00895241 | 0.00858416 | 105981 |
| 1722383400 | 0.00871479 | -4.0E-6 | -0.05 | 0.00872368 | 0.00882917 | 0.00863936 | 285304 |
| 1722297000 | 0.00871879 | -2.1E-5 | -0.24 | 0.00769257 | 0.01875184 | 0.00765854 | 716359 |
| 1722210600 | 0.00873939 | -1.9E-5 | -0.22 | 0.00873434 | 0.00878798 | 0.00861413 | 87507 |
| 1722124200 | 0.00875826 | 0.00010601 | 1.23 | 0.00863219 | 0.0088824 | 0.00852923 | 15483 |
| 1722037800 | 0.00865225 | 0.0005889 | 7.30 | 0.00806114 | 0.00952699 | 0.00805465 | 9836 |
| 1721951400 | 0.00806335 | -0.000608 | -7.01 | 0.00867503 | 0.00870385 | 0.00790305 | 175312 |
| 1721865000 | 0.00867123 | 4.0E-6 | 0.05 | 0.00867331 | 0.00890914 | 0.00843307 | 1182987 |
| 1721778600 | 0.00866681 | 0.00084903 | 10.86 | 0.00781352 | 0.00882333 | 0.00778026 | 127062 |
| 1721692200 | 0.00781778 | -7.2E-5 | -0.91 | 0.00769257 | 0.01944436 | 0.00765854 | 506758 |
| 1721605800 | 0.00788997 | -0.000388 | -4.69 | 0.00826516 | 0.00845193 | 0.0077778 | 7394356 |
| 1721519400 | 0.00827815 | -0.000384 | -4.43 | 0.00865991 | 0.00868622 | 0.00820254 | 1051223 |
| 1721433000 | 0.00866201 | 0.00084006 | 10.74 | 0.00779215 | 0.0088852 | 0.00769466 | 416819 |
| 1721346600 | 0.00782195 | -1.4E-5 | -0.18 | 0.00783228 | 0.00794311 | 0.00765052 | 185722 |
| 1721260200 | 0.00783582 | -0.000238 | -2.95 | 0.00807323 | 0.00813903 | 0.00769339 | 428832 |
| 1721173800 | 0.00807431 | 0.00015805 | 2.00 | 0.0079185 | 0.0080883 | 0.00767073 | 882744 |
| 1721087400 | 0.00791626 | 0.00012886 | 1.65 | 0.00769257 | 0.00794466 | 0.00763146 | 1009704 |
| 1721001000 | 0.0077874 | 0.0001284 | 1.68 | 0.00769257 | 0.00780793 | 0.00759126 | 544018 |
| 1720914600 | 0.007659 | -4.5E-5 | -0.58 | 0.00770405 | 0.00778374 | 0.00763126 | 1331835 |
| 1720828200 | 0.0077039 | -1.4E-5 | -0.18 | 0.00771342 | 0.00819868 | 0.00736186 | 618388 |
| 1720741800 | 0.00771805 | 0.00024137 | 3.23 | 0.00746367 | 0.00792547 | 0.00739733 | 684300 |
| 1720655400 | 0.00747668 | -4.5E-5 | -0.60 | 0.00750368 | 0.00761006 | 0.0074206 | 1162210 |
| 1720569000 | 0.00752213 | 0.00025567 | 3.52 | 0.00726723 | 0.00756319 | 0.00723978 | 87531 |
| 1720482600 | 0.00726646 | 0.00025054 | 3.57 | 0.01365593 | 0.01623097 | 0.00671999 | 515163 |
| 1720396200 | 0.00701592 | -0.000374 | -5.06 | 0.00737942 | 0.00738701 | 0.00697268 | 914603 |
| 1720309800 | 0.00738978 | -0.000572 | -7.18 | 0.00795702 | 0.00806986 | 0.00675916 | 277071 |
| 1720223400 | 0.00796215 | 0.00098697 | 14.15 | 0.0069158 | 0.00798994 | 0.00614567 | 245063 |
| 1720137000 | 0.00697518 | -0.000142 | -2.00 | 0.00712322 | 0.00720035 | 0.00632478 | 756404 |
| 1720050600 | 0.00711685 | -0.00016 | -2.20 | 0.00728012 | 0.00730519 | 0.00700729 | 1046329 |
| 1719964200 | 0.00727723 | 0.00040151 | 5.84 | 0.00687282 | 0.00728451 | 0.00685095 | 810968 |
| 1719877800 | 0.00687572 | 0.00048605 | 7.61 | 0.01365593 | 0.01947084 | 0.00684464 | 506758 |
| 1719791400 | 0.00638967 | 0.00025294 | 4.12 | 0.0061406 | 0.00655661 | 0.00609812 | 383882 |
| 1719705000 | 0.00613673 | 6.2E-5 | 1.02 | 0.0060744 | 0.00621341 | 0.00604864 | 340833 |
| 1719618600 | 0.00607447 | 0.00022114 | 3.78 | 0.00586319 | 0.00611467 | 0.00572641 | 1527707 |
| 1719532200 | 0.00585333 | -0.000139 | -2.32 | 0.00599605 | 0.00608885 | 0.0058456 | 1516415 |
| 1719445800 | 0.00599281 | -8.2E-5 | -1.35 | 0.01365593 | 0.01469518 | 0.00598058 | 1693468 |
| 1719359400 | 0.00607526 | -6.1E-5 | -0.99 | 0.00614171 | 0.00630841 | 0.00598323 | 1375845 |
| 1719273000 | 0.00613622 | -0.000463 | -7.02 | 0.00659774 | 0.00669404 | 0.0060171 | 738193 |
| 1719186600 | 0.00659899 | -7.5E-5 | -1.12 | 0.00667369 | 0.00670371 | 0.00651751 | 1581593 |
| 1719100200 | 0.00667373 | -0.000642 | -8.78 | 0.00732074 | 0.00732538 | 0.00667111 | 943490 |
| 1719013800 | 0.00731612 | -0.000518 | -6.61 | 0.00786394 | 0.00854081 | 0.00727305 | 1098123 |
| 1718927400 | 0.00783374 | -0.000158 | -1.98 | 0.00799314 | 0.00807751 | 0.00781819 | 1069844 |
| 1718841000 | 0.00799218 | -0.00046 | -5.44 | 0.00845703 | 0.00846473 | 0.007814 | 504454 |
| 1718754600 | 0.00845263 | -2.7E-5 | -0.32 | 0.00850262 | 0.00850342 | 0.00785201 | 1188047 |
| 1718668200 | 0.00847946 | -0.000316 | -3.59 | 0.01365593 | 0.01469518 | 0.00847469 | 1064970 |
| 1718581800 | 0.00879591 | -0.000152 | -1.70 | 0.00894182 | 0.00916614 | 0.00875553 | 983620 |
| 1718495400 | 0.00894794 | 0.00017955 | 2.05 | 0.00876884 | 0.00901044 | 0.00876801 | 691103 |
| 1718409000 | 0.00876839 | 0.00033241 | 3.94 | 0.00844512 | 0.00895588 | 0.00827926 | 1213237 |
| 1718322600 | 0.00843598 | 0.00021213 | 2.58 | 0.00825094 | 0.0086077 | 0.0081073 | 1128514 |
| 1718236200 | 0.00822385 | -0.000103 | -1.24 | 0.00833009 | 0.00852424 | 0.00804781 | 1119122 |
| 1718149800 | 0.00832731 | -0.001755 | -17.41 | 0.01008702 | 0.01009321 | 0.00831498 | 937530 |
| 1718063400 | 0.01008257 | 0.00019244 | 1.95 | 0.01365593 | 0.01469518 | 0.00991953 | 1157899 |
| 1717977000 | 0.00989013 | -0.000348 | -3.40 | 0.01026736 | 0.01029479 | 0.00985631 | 1025302 |
| 1717890600 | 0.01023782 | 4.8E-5 | 0.47 | 0.01018551 | 0.01045441 | 0.01018526 | 839331 |
| 1717804200 | 0.01018994 | -0.000144 | -1.39 | 0.01032854 | 0.01043571 | 0.00985146 | 977741 |
| 1717717800 | 0.01033358 | 4.8E-5 | 0.47 | 0.01028348 | 0.01055004 | 0.01021628 | 934547 |
| 1717631400 | 0.0102852 | -0.000354 | -3.33 | 0.01365593 | 0.0212565 | 0.0102182 | 1276936 |
| 1717545000 | 0.01063871 | 0.00085871 | 8.78 | 0.00979232 | 0.01068603 | 0.00954606 | 510251 |
| 1717458600 | 0.00978 | -0.000804 | -7.60 | 0.0105712 | 0.0106723 | 0.00977927 | 949039 |
| 1717372200 | 0.01058363 | -9.3E-5 | -0.87 | 0.01067687 | 0.010738 | 0.01042778 | 932557 |
| 1717285800 | 0.0106769 | 6.5E-5 | 0.61 | 0.01061298 | 0.01080324 | 0.01051831 | 883513 |
| 1717199400 | 0.01061233 | 1.0E-5 | 0.09 | 0.01059795 | 0.01065605 | 0.01031365 | 932927 |
| 1717113000 | 0.01060194 | -9.1E-5 | -0.85 | 0.01069728 | 0.01084746 | 0.01046789 | 935136 |
| 1717026600 | 0.01069316 | -0.001493 | -12.25 | 0.01217368 | 0.01230524 | 0.01069316 | 830807 |
| 1716940200 | 0.01218652 | 0.00140006 | 12.98 | 0.01076142 | 0.01224951 | 0.01042442 | 971592 |
| 1716853800 | 0.01078646 | 0.00049765 | 4.84 | 0.01365593 | 0.01469518 | 0.01046883 | 1142905 |
| 1716767400 | 0.01028881 | -0.000279 | -2.64 | 0.01057533 | 0.01062454 | 0.00992304 | 930292 |
| 1716681000 | 0.01056763 | 1.4E-5 | 0.13 | 0.01053393 | 0.01083252 | 0.0104884 | 866416 |
| 1716594600 | 0.01055408 | -0.000383 | -3.50 | 0.01097177 | 0.01112964 | 0.0103881 | 847640 |
| 1716508200 | 0.01093671 | -0.000215 | -1.93 | 0.01106273 | 0.01157002 | 0.0104244 | 843065 |
| 1716421800 | 0.01115133 | -0.000529 | -4.53 | 0.01167138 | 0.01171317 | 0.01094697 | 843803 |
| 1716335400 | 0.01168022 | -3.3E-5 | -0.28 | 0.01173849 | 0.01188838 | 0.01093218 | 888666 |
| 1716249000 | 0.01171369 | -0.000836 | -6.66 | 0.01365593 | 0.017094 | 0.01138217 | 1118177 |
| 1716162600 | 0.01254983 | -0.000197 | -1.55 | 0.01264717 | 0.01307019 | 0.01247782 | 728732 |
| 1716076200 | 0.01274689 | -0.000319 | -2.44 | 0.0131052 | 0.01318703 | 0.0126378 | 742399 |
