IONX Historical USD Price
Daily close · Nov 21, 2021 → Nov 26, 2022Daily price history
Oct 28, 2022 → Nov 26, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-11-26 | $0.03123261 | $0.03392635 | $0.03112312 | $0.03216458 | $35,689.86 |
| 2022-11-25 | $0.03448427 | $0.03448427 | $0.03119315 | $0.03119315 | $37,582.69 |
| 2022-11-24 | $0.0293205 | $0.0352568 | $0.02905128 | $0.03447651 | $55,492.00 |
| 2022-11-23 | $0.02932503 | $0.02997951 | $0.02754367 | $0.02919804 | $42,935.09 |
| 2022-11-22 | $0.02275635 | $0.02943763 | $0.02222316 | $0.02915384 | $144,004.52 |
| 2022-11-21 | $0.02676975 | $0.02913155 | $0.02261681 | $0.02274067 | $116,778.51 |
| 2022-11-20 | $0.0292133 | $0.02950898 | $0.02646497 | $0.02668822 | $101,568.25 |
| 2022-11-19 | $0.02913811 | $0.03031708 | $0.02705899 | $0.02913065 | $88,741.25 |
| 2022-11-18 | $0.02208205 | $0.02929672 | $0.02205361 | $0.02891766 | $96,658.02 |
| 2022-11-17 | $0.02269785 | $0.0227369 | $0.02206979 | $0.02211251 | $51,959.47 |
| 2022-11-16 | $0.0243006 | $0.02723568 | $0.02268703 | $0.02268816 | $140,023.76 |
| 2022-11-15 | $0.02354042 | $0.02908521 | $0.02347991 | $0.02429976 | $127,896.81 |
| 2022-11-14 | $0.02211675 | $0.02469189 | $0.02024828 | $0.02356295 | $106,221.51 |
| 2022-11-13 | $0.02852977 | $0.02991636 | $0.02191962 | $0.02200882 | $87,855.37 |
| 2022-11-12 | $0.02118589 | $0.02852746 | $0.02108419 | $0.02852746 | $118,192.47 |
| 2022-11-11 | $0.02259937 | $0.02263456 | $0.02103989 | $0.02112798 | $43,529.28 |
| 2022-11-10 | $0.0206742 | $0.02463649 | $0.02065426 | $0.02259214 | $64,962.78 |
| 2022-11-09 | $0.0216514 | $0.02606275 | $0.02048837 | $0.02064631 | $67,003.99 |
| 2022-11-08 | $0.02570163 | $0.02577803 | $0.02127635 | $0.02161903 | $78,224.82 |
| 2022-11-07 | $0.025549 | $0.02692178 | $0.02539753 | $0.02572447 | $53,590.83 |
| 2022-11-06 | $0.02259607 | $0.02574265 | $0.02193578 | $0.02550859 | $61,376.88 |
| 2022-11-05 | $0.02000461 | $0.02428835 | $0.01989127 | $0.02259372 | $94,098.97 |
| 2022-11-04 | $0.01829232 | $0.02669755 | $0.01828533 | $0.01999723 | $120,802.45 |
| 2022-11-03 | $0.01760417 | $0.01882866 | $0.01755582 | $0.0183559 | $54,284.34 |
| 2022-11-02 | $0.01984986 | $0.02046548 | $0.01715964 | $0.01766508 | $45,430.74 |
| 2022-11-01 | $0.02203226 | $0.02203226 | $0.01916976 | $0.01985674 | $60,308.82 |
| 2022-10-31 | $0.02315817 | $0.02408038 | $0.02195903 | $0.02203435 | $37,909.74 |
| 2022-10-30 | $0.02437425 | $0.02508546 | $0.02235906 | $0.02314807 | $58,098.45 |
| 2022-10-29 | $0.02418559 | $0.02602527 | $0.02375866 | $0.02446837 | $41,416.68 |
| 2022-10-28 | $0.02436995 | $0.02535192 | $0.02284668 | $0.02422087 | $53,389.72 |