![](/cdn/assets/images/search/clock.png)
We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Name | Symbol | Market | Market Cap ($) | Algorithm |
---|---|---|---|---|
Charged Particles - IONX | IONXUSD | Crypto | 293,008 | Not Mineable |
Price Change | Price Change % | Current Price | Bid Price | Offer | |
---|---|---|---|---|---|
-0.000177 | -2.25% | 0.007687 | 0.007617 | 0.007792 |
High Price | Low Price | Open Price | Prev. Close | 52 Week Range |
---|---|---|---|---|
0.008541 | 0.007681 | 0.007864 | 0.007864 | 0.007814 - 0.053073 |
Exchange | Last Trade | Size | Trade Price | Currency |
---|---|---|---|---|
GATE | 06:30:24 | 2,243.58 | 0.007682 | USD |
Price x Volume | Volume | Base Symbol | Related Pairs | ||
---|---|---|---|---|---|
1,748.98 | 224,242.98 | IONX |
Date | Price | Price Change | Price % Change | Low Price | High Price | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 0.007834 | -0.000158 | -1.98% | 0.007818 | 0.008078 | 1,069,844.00 |
20 Jun 2024 | 0.007992 | -0.00046 | -5.44% | 0.007814 | 0.008465 | 504,454.00 |
19 Jun 2024 | 0.008453 | -0.000027 | -0.32% | 0.007852 | 0.008503 | 1,188,047.00 |
18 Jun 2024 | 0.008479 | -0.000316 | -3.59% | 0.008475 | 0.014695 | 1,064,970.00 |
17 Jun 2024 | 0.008796 | -0.000152 | -1.70% | 0.008756 | 0.009166 | 983,620.00 |
16 Jun 2024 | 0.008948 | 0.00018 | 2.05% | 0.008768 | 0.00901 | 691,103.00 |
15 Jun 2024 | 0.008768 | 0.000332 | 3.94% | 0.008279 | 0.008956 | 1,213,237.00 |
14 Jun 2024 | 0.008436 | 0.000212 | 2.58% | 0.008107 | 0.008608 | 1,128,514.00 |
13 Jun 2024 | 0.008224 | -0.000103 | -1.24% | 0.008048 | 0.008524 | 1,119,122.00 |
12 Jun 2024 | 0.008327 | -0.001755 | -17.41% | 0.008315 | 0.010093 | 937,530.00 |
11 Jun 2024 | 0.010083 | 0.000192 | 1.95% | 0.00992 | 0.014695 | 1,157,899.00 |
10 Jun 2024 | 0.00989 | -0.000348 | -3.40% | 0.009856 | 0.010295 | 1,025,302.00 |
09 Jun 2024 | 0.010238 | 0.000048 | 0.47% | 0.010185 | 0.010454 | 839,331.00 |
08 Jun 2024 | 0.01019 | -0.000144 | -1.39% | 0.009851 | 0.010436 | 977,741.00 |
07 Jun 2024 | 0.010334 | 0.000048 | 0.47% | 0.010216 | 0.01055 | 934,547.00 |
06 Jun 2024 | 0.010285 | -0.000354 | -3.33% | 0.010218 | 0.021257 | 1,276,936.00 |
05 Jun 2024 | 0.010639 | 0.000859 | 8.78% | 0.009546 | 0.010686 | 510,251.00 |
04 Jun 2024 | 0.00978 | -0.000804 | -7.60% | 0.009779 | 0.010672 | 949,039.00 |
03 Jun 2024 | 0.010584 | -0.000093 | -0.87% | 0.010428 | 0.010738 | 932,557.00 |
02 Jun 2024 | 0.010677 | 0.000065 | 0.61% | 0.010518 | 0.010803 | 883,513.00 |
01 Jun 2024 | 0.010612 | 0.00001 | 0.09% | 0.010314 | 0.010656 | 932,927.00 |
31 May 2024 | 0.010602 | -0.000091 | -0.85% | 0.010468 | 0.010847 | 935,136.00 |
30 May 2024 | 0.010693 | -0.001493 | -12.25% | 0.010693 | 0.012305 | 830,807.00 |
29 May 2024 | 0.012187 | 0.0014 | 12.98% | 0.010424 | 0.01225 | 971,592.00 |
28 May 2024 | 0.010786 | 0.000498 | 4.84% | 0.010469 | 0.014695 | 1,142,905.00 |
27 May 2024 | 0.010289 | -0.000279 | -2.64% | 0.009923 | 0.010625 | 930,292.00 |
26 May 2024 | 0.010568 | 0.000014 | 0.13% | 0.010488 | 0.010833 | 866,416.00 |
25 May 2024 | 0.010554 | -0.000383 | -3.50% | 0.010388 | 0.01113 | 847,640.00 |
24 May 2024 | 0.010937 | -0.000215 | -1.93% | 0.010424 | 0.01157 | 843,065.00 |
23 May 2024 | 0.011151 | -0.000529 | -4.53% | 0.010947 | 0.011713 | 843,803.00 |
22 May 2024 | 0.01168 | -0.000033 | -0.28% | 0.010932 | 0.011888 | 888,666.00 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions