Register to chat with like-minded investors on our interactive forums.IONXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17 2024 | 0.00788 | -0.00012 | -1.50% | 0.007992 | 0.008017 | 0.007788 | 1,686,447.00 |
| Jul 16 2024 | 0.008 | 0.000092 | 1.16% | 0.007907 | 0.008064 | 0.00774 | 1,852,911.00 |
| Jul 15 2024 | 0.007908 | 0.000166 | 2.14% | 0.007718 | 0.00794 | 0.007684 | 1,845,508.00 |
| Jul 14 2024 | 0.007742 | 0.000029 | 0.38% | 0.007711 | 0.007764 | 0.007684 | 1,777,830.00 |
| Jul 13 2024 | 0.007713 | 0.000026 | 0.34% | 0.007688 | 0.007724 | 0.007684 | 1,831,545.00 |
| Jul 12 2024 | 0.007687 | -0.000368 | -4.57% | 0.008052 | 0.008257 | 0.00747 | 1,816,369.00 |
| Jul 11 2024 | 0.008055 | 0.000551 | 7.34% | 0.007509 | 0.008219 | 0.007471 | 1,874,925.00 |
| Jul 10 2024 | 0.007504 | -0.000014 | -0.19% | 0.007501 | 0.007558 | 0.007398 | 1,910,622.00 |
| Jul 09 2024 | 0.007518 | 0.000282 | 3.90% | 0.007241 | 0.007574 | 0.007221 | 1,864,118.00 |
| Jul 08 2024 | 0.007236 | 0.000116 | 1.63% | 0.007102 | 0.007402 | 0.006807 | 1,937,503.00 |
| Jul 07 2024 | 0.00712 | -0.000012 | -0.17% | 0.007139 | 0.00754 | 0.006958 | 1,934,929.00 |
| Jul 06 2024 | 0.007132 | -0.000121 | -1.67% | 0.007242 | 0.00736 | 0.006642 | 2,047,089.00 |
| Jul 05 2024 | 0.007253 | 0.000283 | 4.06% | 0.006969 | 0.007305 | 0.006 | 1,506,889.00 |
| Jul 04 2024 | 0.00697 | -0.000151 | -2.12% | 0.007121 | 0.00736 | 0.006343 | 2,032,352.00 |
| Jul 03 2024 | 0.007121 | -0.000177 | -2.43% | 0.0073 | 0.007309 | 0.00708 | 1,943,562.00 |
| Jul 02 2024 | 0.007298 | 0.000438 | 6.38% | 0.006862 | 0.007357 | 0.006748 | 1,962,730.00 |
| Jul 01 2024 | 0.00686 | 0.00044 | 6.85% | 0.007027 | 0.00704 | 0.00678 | 1,974,974.00 |
| Jun 30 2024 | 0.00642 | 0.000081 | 1.28% | 0.006339 | 0.00684 | 0.006213 | 1,228,749.00 |
| Jun 29 2024 | 0.006339 | 0.000237 | 3.88% | 0.006107 | 0.006339 | 0.006097 | 1,180,587.00 |
| Jun 28 2024 | 0.006102 | 0.000229 | 3.90% | 0.005868 | 0.006111 | 0.005864 | 2,302,536.00 |
| Jun 27 2024 | 0.005873 | -0.000142 | -2.36% | 0.006014 | 0.006096 | 0.005866 | 2,380,544.00 |
| Jun 26 2024 | 0.006015 | -0.000044 | -0.73% | 0.006062 | 0.006218 | 0.005981 | 2,298,619.00 |
| Jun 25 2024 | 0.006059 | -0.00015 | -2.42% | 0.006208 | 0.006225 | 0.00591 | 2,389,497.00 |
| Jun 24 2024 | 0.006209 | -0.000413 | -6.24% | 0.006623 | 0.007021 | 0.005996 | 1,701,897.00 |
| Jun 23 2024 | 0.006622 | -0.000078 | -1.16% | 0.0067 | 0.006722 | 0.006453 | 2,088,322.00 |
| Jun 22 2024 | 0.0067 | -0.000635 | -8.66% | 0.007332 | 0.00734 | 0.006678 | 2,016,516.00 |
| Jun 21 2024 | 0.007335 | -0.000525 | -6.68% | 0.007862 | 0.007904 | 0.00724 | 1,906,010.00 |
| Jun 20 2024 | 0.00786 | -0.000218 | -2.70% | 0.008072 | 0.008102 | 0.007827 | 1,878,637.00 |
| Jun 19 2024 | 0.008078 | 0.000155 | 1.96% | 0.007921 | 0.008314 | 0.00785 | 1,777,597.00 |
| Jun 18 2024 | 0.007923 | -0.000653 | -7.61% | 0.008578 | 0.008582 | 0.00785 | 1,680,322.00 |
| Jun 17 2024 | 0.008576 | -0.000185 | -2.11% | 0.008726 | 0.008758 | 0.008489 | 1,612,152.00 |
| Jun 16 2024 | 0.008761 | -0.000253 | -2.81% | 0.009007 | 0.009081 | 0.008691 | 1,150,405.00 |
| Jun 15 2024 | 0.009014 | 0.000171 | 1.93% | 0.008832 | 0.009058 | 0.008641 | 1,579,200.00 |
| Jun 14 2024 | 0.008843 | 0.000424 | 5.04% | 0.008446 | 0.009079 | 0.008418 | 1,610,325.00 |
| Jun 13 2024 | 0.008419 | 0.000136 | 1.64% | 0.008285 | 0.008908 | 0.008202 | 1,757,888.00 |
| Jun 12 2024 | 0.008283 | -0.000212 | -2.50% | 0.008493 | 0.008497 | 0.008213 | 1,708,642.00 |
| Jun 11 2024 | 0.008495 | -0.001585 | -15.72% | 0.010125 | 0.010125 | 0.007963 | 1,689,966.00 |
| Jun 10 2024 | 0.01008 | -0.00003 | -0.30% | 0.010065 | 0.010335 | 0.009887 | 1,665,115.00 |
| Jun 09 2024 | 0.01011 | -0.000127 | -1.24% | 0.010237 | 0.010659 | 0.009604 | 1,483,621.00 |
| Jun 08 2024 | 0.010237 | 0.000028 | 0.27% | 0.010196 | 0.01045 | 0.010169 | 1,316,390.00 |
| Jun 07 2024 | 0.010209 | -0.000138 | -1.33% | 0.010348 | 0.010354 | 0.010105 | 1,384,014.00 |
| Jun 06 2024 | 0.010347 | 0.000052 | 0.51% | 0.010292 | 0.010705 | 0.010252 | 1,265,433.00 |
| Jun 05 2024 | 0.010295 | -0.000389 | -3.64% | 0.010703 | 0.01071 | 0.010252 | 1,311,366.00 |
| Jun 04 2024 | 0.010684 | 0.000869 | 8.85% | 0.009757 | 0.010824 | 0.009044 | 664,494.00 |
| Jun 03 2024 | 0.009815 | -0.000738 | -6.99% | 0.010558 | 0.010593 | 0.009276 | 1,407,826.00 |
| Jun 02 2024 | 0.010553 | -0.000198 | -1.84% | 0.01074 | 0.01074 | 0.010503 | 991,355.00 |
| Jun 01 2024 | 0.010751 | 0.000194 | 1.84% | 0.010548 | 0.01093 | 0.010503 | 566,268.00 |
| May 31 2024 | 0.010557 | -0.00003 | -0.28% | 0.010589 | 0.010628 | 0.010042 | 1,337,072.00 |
| May 30 2024 | 0.010587 | -0.000158 | -1.47% | 0.010804 | 0.010869 | 0.009979 | 1,362,559.00 |
| May 29 2024 | 0.010745 | -0.001465 | -12.00% | 0.012207 | 0.012221 | 0.010717 | 1,134,118.00 |
| May 28 2024 | 0.01221 | 0.001389 | 12.84% | 0.010814 | 0.012919 | 0.010153 | 1,280,318.00 |
| May 27 2024 | 0.010821 | 0.00049 | 4.74% | 0.010346 | 0.011082 | 0.010327 | 1,370,242.00 |
| May 26 2024 | 0.010331 | -0.000203 | -1.93% | 0.010545 | 0.010577 | 0.009737 | 1,486,503.00 |
| May 25 2024 | 0.010534 | -0.000038 | -0.36% | 0.010576 | 0.010838 | 0.01048 | 1,320,904.00 |
| May 24 2024 | 0.010572 | -0.000418 | -3.80% | 0.010991 | 0.011094 | 0.010441 | 1,329,383.00 |
| May 23 2024 | 0.01099 | -0.000078 | -0.70% | 0.011072 | 0.011338 | 0.01054 | 1,221,609.00 |
| May 22 2024 | 0.011068 | -0.000472 | -4.09% | 0.011556 | 0.011965 | 0.010564 | 1,358,368.00 |
| May 21 2024 | 0.01154 | -0.000137 | -1.17% | 0.011745 | 0.011806 | 0.010811 | 1,408,273.00 |
| May 20 2024 | 0.011677 | -0.000863 | -6.88% | 0.012541 | 0.0136 | 0.01134 | 1,358,547.00 |
| May 19 2024 | 0.01254 | -0.000148 | -1.17% | 0.012694 | 0.013254 | 0.012509 | 1,152,772.00 |
| May 18 2024 | 0.012688 | -0.000447 | -3.40% | 0.013113 | 0.013214 | 0.012573 | 1,107,815.00 |
| May 17 2024 | 0.013135 | 0.000285 | 2.22% | 0.012852 | 0.01343 | 0.01251 | 1,268,713.00 |
| May 16 2024 | 0.01285 | -0.000674 | -4.98% | 0.013527 | 0.013533 | 0.0128 | 857,129.00 |
| May 15 2024 | 0.013524 | 0.000762 | 5.97% | 0.012757 | 0.01395 | 0.012648 | 1,163,121.00 |
| May 14 2024 | 0.012762 | -0.000807 | -5.95% | 0.013572 | 0.013735 | 0.01251 | 997,568.00 |
| May 13 2024 | 0.013569 | 0.00021 | 1.57% | 0.01337 | 0.013794 | 0.013311 | 979,820.00 |
| May 12 2024 | 0.013359 | 0.000131 | 0.99% | 0.013214 | 0.014696 | 0.01261 | 1,134,710.00 |
| May 11 2024 | 0.013228 | -0.000136 | -1.02% | 0.013378 | 0.013517 | 0.013101 | 933,138.00 |
| May 10 2024 | 0.013364 | -0.00068 | -4.84% | 0.014044 | 0.014051 | 0.013357 | 972,982.00 |
| May 09 2024 | 0.014044 | 0.000421 | 3.09% | 0.013646 | 0.014799 | 0.013621 | 1,071,985.00 |
| May 08 2024 | 0.013623 | -0.001266 | -8.50% | 0.014891 | 0.015015 | 0.013611 | 1,009,759.00 |
| May 07 2024 | 0.014889 | -0.000703 | -4.51% | 0.015741 | 0.015747 | 0.01485 | 1,070,761.00 |
| May 06 2024 | 0.015592 | 0.000134 | 0.87% | 0.015457 | 0.017848 | 0.015426 | 1,110,224.00 |
| May 05 2024 | 0.015458 | -0.000795 | -4.89% | 0.016188 | 0.017289 | 0.01505 | 1,142,882.00 |
| May 04 2024 | 0.016253 | -0.00056 | -3.33% | 0.016955 | 0.017979 | 0.015459 | 1,014,104.00 |
| May 03 2024 | 0.016813 | 0.003117 | 22.76% | 0.013767 | 0.018048 | 0.013503 | 2,400,415.00 |
| May 02 2024 | 0.013696 | 0.000551 | 4.19% | 0.013196 | 0.013913 | 0.01261 | 1,178,294.00 |
| May 01 2024 | 0.013145 | 0.000159 | 1.22% | 0.012963 | 0.013728 | 0.01261 | 1,096,504.00 |
| Apr 30 2024 | 0.012986 | -0.000836 | -6.05% | 0.013907 | 0.013937 | 0.012846 | 1,162,018.00 |
| Apr 29 2024 | 0.013822 | -0.00039 | -2.74% | 0.014171 | 0.014415 | 0.013145 | 1,013,293.00 |
| Apr 28 2024 | 0.014212 | 0.000521 | 3.81% | 0.013695 | 0.014816 | 0.01348 | 997,235.00 |
| Apr 27 2024 | 0.013691 | -0.000788 | -5.44% | 0.014394 | 0.014537 | 0.013082 | 1,027,927.00 |
| Apr 26 2024 | 0.014479 | -0.000025 | -0.17% | 0.014574 | 0.014644 | 0.014175 | 993,554.00 |
| Apr 25 2024 | 0.014504 | 0.000346 | 2.44% | 0.014174 | 0.015833 | 0.01378 | 1,129,465.00 |
| Apr 24 2024 | 0.014158 | -0.001567 | -9.97% | 0.015619 | 0.016611 | 0.014061 | 931,814.00 |
| Apr 23 2024 | 0.015725 | -0.000244 | -1.53% | 0.01597 | 0.016612 | 0.015148 | 892,990.00 |
| Apr 22 2024 | 0.015969 | 0.001703 | 11.94% | 0.014263 | 0.016735 | 0.014093 | 1,053,561.00 |
| Apr 21 2024 | 0.014266 | -0.000612 | -4.11% | 0.014932 | 0.015595 | 0.014033 | 1,017,304.00 |
| Apr 20 2024 | 0.014878 | 0.000046 | 0.31% | 0.014758 | 0.015348 | 0.01378 | 995,096.00 |
| Apr 19 2024 | 0.014832 | -0.000084 | -0.56% | 0.014904 | 0.015595 | 0.01378 | 1,101,688.00 |
