Market Cap $3.32T
-2.45%
Volume 24h $223.88B
-0.77%
BTC % 61.31%
1.27%
ETH % 8.19%
-5.12%
Coins
32.211
+3
Exchanges
885
Last update
3 Minutes ago
Charged Particles (IONX) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jun-21 2025 | $0.00109644 | $0.00109644 | $0.00116935 | $0.0011682 | $77,490 | - |
| Jun-20 2025 | $0.00116907 | $0.00116518 | $0.0012372 | $0.00120002 | $103,302 | - |
| Jun-19 2025 | $0.00121516 | $0.00117527 | $0.00130417 | $0.00121446 | $101,782 | - |
| Jun-18 2025 | $0.00117456 | $0.00117235 | $0.0012473 | $0.00120713 | $105,787 | - |
| Jun-17 2025 | $0.00120605 | $0.00115678 | $0.00188127 | $0.0015311 | $118,218 | - |
| Jun-16 2025 | $0.00153297 | $0.00153282 | $0.00161408 | $0.00156905 | $107,460 | - |
| Jun-15 2025 | $0.00156207 | $0.00152795 | $0.00161892 | $0.00155404 | $104,770 | - |
| Jun-14 2025 | $0.00157783 | $0.00157783 | $0.00178566 | $0.00175161 | $110,589 | - |
| Jun-13 2025 | $0.00175284 | $0.00172201 | $0.00193066 | $0.00193066 | $107,621 | - |
| Jun-12 2025 | $0.0019345 | $0.0019345 | $0.00204145 | $0.00202308 | $104,855 | - |
| Jun-11 2025 | $0.0020243 | $0.00196762 | $0.00206653 | $0.00196878 | $105,434 | - |
| Jun-10 2025 | $0.00196909 | $0.00189524 | $0.0019691 | $0.00193624 | $105,422 | - |
| Jun-09 2025 | $0.00192882 | $0.00189438 | $0.00197644 | $0.00191069 | $97,497 | - |
| Jun-08 2025 | $0.00193281 | $0.00186601 | $0.00196005 | $0.00193512 | $99,639 | - |
| Jun-07 2025 | $0.00185823 | $0.00185664 | $0.00188626 | $0.00188552 | $98,943 | - |