Charged Particles(IONX)Today
$0.001594
1 years ago
$0.005867
2 years ago
$0.019333
3 years ago
$0.051125
4 years ago
$1.37
Charged Particles Price History
(IONX)Time period: 2024-09-01 ~ 2025-09-02
2024-09-01
2025-09-02
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-01 | $0.001538 | $0.001599 | $0.001535 | $0.001576 | $17,575.51 |
2025-08-31 | $0.001620 | $0.001622 | $0.001439 | $0.001489 | $14,597.08 |
2025-08-30 | $0.001631 | $0.001633 | $0.001559 | $0.001620 | $16,076.09 |
2025-08-29 | $0.001603 | $0.001637 | $0.001585 | $0.001631 | $16,033.27 |
2025-08-28 | $0.001656 | $0.001704 | $0.001589 | $0.001603 | $17,000.04 |
2025-08-27 | $0.001619 | $0.001709 | $0.001617 | $0.001656 | $18,226.91 |
2025-08-26 | $0.001635 | $0.001648 | $0.001613 | $0.001619 | $17,804.14 |
2025-08-25 | $0.001683 | $0.001684 | $0.001635 | $0.001635 | $20,272.11 |
2025-08-24 | $0.001683 | $0.001684 | $0.001681 | $0.001682 | $20,220.83 |
2025-08-23 | $0.001613 | $0.001685 | $0.001613 | $0.001683 | $22,044.99 |
2025-08-22 | $0.001607 | $0.001634 | $0.001568 | $0.001612 | $21,926.86 |
2025-08-21 | $0.001555 | $0.001621 | $0.001553 | $0.001607 | $21,776.31 |
2025-08-20 | $0.001572 | $0.001667 | $0.001547 | $0.001556 | $20,628.81 |
2025-08-19 | $0.001759 | $0.001771 | $0.001570 | $0.001572 | $21,974.20 |
2025-08-18 | $0.001667 | $0.001845 | $0.001525 | $0.001755 | $22,792.99 |
2025-08-17 | $0.001472 | $0.001667 | $0.001417 | $0.001667 | $19,114.46 |
2025-08-16 | $0.001692 | $0.001755 | $0.001308 | $0.001472 | $9,821.532 |
2025-08-15 | $0.001606 | $0.001748 | $0.001426 | $0.001686 | $7,729.553 |
2025-08-14 | $0.001436 | $0.001733 | $0.001398 | $0.001606 | $11,187.39 |
2025-08-13 | $0.001364 | $0.001763 | $0.001363 | $0.001437 | $14,731.56 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-02
Charged Particles(IONX)
