ION
Ionomy (ION) Price $161.85
Ionomy (ION) 24h Vol
$8,665
Ionomy (ION) Market Cap $0
Ionomy (ION) Circulating 0
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-09-26 | $0.0197200 | $0.0197100 | $0.0197300 | $0.0197100 |
2023-09-25 | $0.0197000 | $0.0197200 | $0.0197200 | $0.0197200 |
2023-09-24 | $0.0199400 | $0.0197000 | $0.0197000 | $0.0197000 |
2023-09-23 | $0.0199400 | $0.0199400 | $0.0199400 | $0.0199400 |
2023-09-22 | $0.0199300 | $0.0199400 | $0.0199400 | $0.0199400 |
2023-09-21 | $0.0203400 | $0.0199300 | $0.0199300 | $0.0199300 |
2023-09-20 | $0.0204100 | $0.0203400 | $0.0203400 | $0.0203400 |
2023-09-19 | $0.0200800 | $0.0204100 | $0.0204100 | $0.0204100 |
2023-09-18 | $0.0199000 | $0.0200800 | $0.0200800 | $0.0200800 |
2023-09-17 | $0.0199300 | $0.0199000 | $0.0199000 | $0.0199000 |
2023-09-16 | $0.0199500 | $0.0199300 | $0.0199300 | $0.0199300 |
2023-09-15 | $0.0199000 | $0.0199500 | $0.0199500 | $0.0199500 |
2023-09-14 | $0.0196700 | $0.0199000 | $0.0199000 | $0.0199000 |
2023-09-13 | $0.0193800 | $0.0196700 | $0.0196700 | $0.0196700 |
2023-09-12 | $0.0188700 | $0.0193800 | $0.0193800 | $0.0193800 |
2023-09-11 | $0.0193800 | $0.0188700 | $0.0188700 | $0.0188700 |
2023-09-10 | $0.0194200 | $0.0193800 | $0.0193800 | $0.0193800 |
2023-09-09 | $0.0194300 | $0.0194200 | $0.0194200 | $0.0194200 |
2023-09-08 | $0.0197000 | $0.0194300 | $0.0194300 | $0.0194300 |
2023-09-07 | $0.0193100 | $0.0197000 | $0.0197000 | $0.0197000 |
2023-09-06 | $0.0193400 | $0.0193100 | $0.0193100 | $0.0193100 |
2023-09-05 | $0.0193600 | $0.0193400 | $0.0193400 | $0.0193400 |
2023-09-04 | $0.0194800 | $0.0193600 | $0.0193600 | $0.0193600 |
2023-09-03 | $0.0194000 | $0.0194800 | $0.0194800 | $0.0194800 |
2023-09-02 | $0.0193500 | $0.0194000 | $0.0194000 | $0.0194000 |
2023-09-01 | $0.0194500 | $0.0193500 | $0.0193500 | $0.0193500 |
2023-08-31 | $0.0204800 | $0.0194500 | $0.0194500 | $0.0194500 |
2023-08-30 | $0.0208000 | $0.0204800 | $0.0204800 | $0.0204800 |
2023-08-29 | $0.0195800 | $0.0208000 | $0.0208000 | $0.0208000 |
2023-08-28 | $0.0195700 | $0.0195800 | $0.0195800 | $0.0195800 |
2023-08-27 | $0.0195100 | $0.0195700 | $0.0195700 | $0.0195700 |
2023-08-26 | $0.0195400 | $0.0195100 | $0.0195100 | $0.0195100 |
2023-08-25 | $0.0196200 | $0.0195400 | $0.0195400 | $0.0195400 |
2023-08-24 | $0.0198200 | $0.0196200 | $0.0196200 | $0.0196200 |
2023-08-23 | $0.0195300 | $0.0198200 | $0.0198200 | $0.0198200 |
2023-08-22 | $0.0195900 | $0.0195300 | $0.0195300 | $0.0195300 |
2023-08-21 | $0.0196400 | $0.0195900 | $0.0195900 | $0.0195900 |
2023-08-20 | $0.0195700 | $0.0196400 | $0.0196400 | $0.0196400 |
2023-08-19 | $0.0195400 | $0.0195700 | $0.0195700 | $0.0195700 |
2023-08-18 | $0.0199800 | $0.0195400 | $0.0195400 | $0.0195400 |
2023-08-17 | $0.0215300 | $0.0199800 | $0.0199800 | $0.0199800 |
2023-07-28 | $0.0219100 | $0.0219200 | $0.0219300 | $0.0219100 |
2023-07-27 | $0.0220100 | $0.0219100 | $0.0219100 | $0.0219100 |
2023-07-26 | $0.0219200 | $0.0220100 | $0.0220100 | $0.0220100 |
2023-07-25 | $0.0218800 | $0.0219200 | $0.0219200 | $0.0219200 |
2023-07-24 | $0.0225600 | $0.0218800 | $0.0218800 | $0.0218800 |
2023-07-23 | $0.0223400 | $0.0225600 | $0.0225600 | $0.0225600 |
2023-07-22 | $0.0224300 | $0.0223400 | $0.0223400 | $0.0223400 |
2023-07-21 | $0.0223600 | $0.0224300 | $0.0224300 | $0.0224300 |
2023-07-20 | $0.0224400 | $0.0223600 | $0.0223600 | $0.0223600 |
2023-01-14 | $0.0149500 | $0.0151800 | $0.0152300 | $0.0149200 |
2023-01-13 | $0.0141400 | $0.0149500 | $0.0149500 | $0.0149500 |
2023-01-12 | $0.0134500 | $0.0141400 | $0.0141400 | $0.0141400 |
2023-01-10 | $0.0128800 | $0.0128900 | $0.0129000 | $0.0128800 |
2023-01-09 | $0.0128400 | $0.0128800 | $0.0128800 | $0.0128800 |
2023-01-08 | $0.0127100 | $0.0128400 | $0.0128400 | $0.0128400 |
2023-01-07 | $0.0127100 | $0.0127100 | $0.0127100 | $0.0127100 |
2023-01-06 | $0.0126200 | $0.0126200 | $0.0126200 | $0.0126200 |
2023-01-05 | $0.0126400 | $0.0126200 | $0.0126200 | $0.0126200 |
2023-01-04 | $0.0125000 | $0.0126400 | $0.0126400 | $0.0126400 |
2023-01-01 | $0.0124000 | $0.0124000 | $0.0124000 | $0.0123900 |
2022-12-31 | $0.0124500 | $0.0124000 | $0.0124000 | $0.0124000 |
2022-12-18 | $0.0125900 | $0.0125700 | $0.0125900 | $0.0125600 |
2022-12-17 | $0.0124900 | $0.0125900 | $0.0125900 | $0.0125900 |
2022-12-15 | $0.0133500 | $0.0133800 | $0.0133900 | $0.0133500 |
2022-12-14 | $0.0133300 | $0.0133500 | $0.0133500 | $0.0133500 |
2022-12-08 | $0.0126300 | $0.0126500 | $0.0126500 | $0.0126200 |
2022-12-07 | $0.0128100 | $0.0126300 | $0.0126300 | $0.0126300 |
2022-10-07 | $0.0149700 | $0.0150300 | $0.0150300 | $0.0149600 |
2022-10-06 | $0.0151200 | $0.0149700 | $0.0149700 | $0.0149700 |
2022-10-05 | $0.0152600 | $0.0151500 | $0.0152700 | $0.0151200 |
2022-10-04 | $0.0147200 | $0.0152600 | $0.0152600 | $0.0152600 |
2022-10-03 | $0.0142900 | $0.0147200 | $0.0147200 | $0.0147200 |
2022-10-02 | $0.0144900 | $0.0142900 | $0.0142900 | $0.0142900 |
2022-10-01 | $0.0145700 | $0.0144900 | $0.0144900 | $0.0144900 |
2022-09-21 | $0.0141600 | $0.0142000 | $0.0142200 | $0.0141300 |
2022-09-20 | $0.0146600 | $0.0141600 | $0.0141600 | $0.0141600 |
2022-09-19 | $0.0145600 | $0.0146600 | $0.0146600 | $0.0146600 |
2022-09-18 | $0.0150900 | $0.0145600 | $0.0145600 | $0.0145600 |
2022-09-17 | $0.0148500 | $0.0150900 | $0.0150900 | $0.0150900 |
2022-09-16 | $0.0147800 | $0.0148500 | $0.0148500 | $0.0148500 |
2022-09-15 | $0.0151800 | $0.0151900 | $0.0152100 | $0.0151500 |
2022-09-14 | $0.0151300 | $0.0151800 | $0.0151800 | $0.0151800 |
2022-09-13 | $0.0168000 | $0.0167500 | $0.0168300 | $0.0167300 |
2022-09-12 | $0.0163800 | $0.0168000 | $0.0168000 | $0.0168000 |
2022-09-11 | $0.0162400 | $0.0163800 | $0.0163800 | $0.0163800 |
2022-09-08 | $0.0144700 | $0.0145300 | $0.0145300 | $0.0144600 |
2022-09-07 | $0.0140900 | $0.0144700 | $0.0144700 | $0.0144700 |
2022-09-06 | $0.0148400 | $0.0149400 | $0.0149400 | $0.0148300 |
2022-09-05 | $0.0150000 | $0.0148400 | $0.0148400 | $0.0148400 |
2022-09-03 | $0.0149700 | $0.0149900 | $0.0149900 | $0.0149500 |
2022-09-02 | $0.0151000 | $0.0149700 | $0.0149700 | $0.0149700 |
2022-09-01 | $0.0150400 | $0.0151000 | $0.0151000 | $0.0151000 |
2022-08-31 | $0.0148600 | $0.0150400 | $0.0150400 | $0.0150400 |
2022-08-30 | $0.0152200 | $0.0148600 | $0.0148600 | $0.0148600 |
2022-08-29 | $0.0146700 | $0.0152200 | $0.0152200 | $0.0152200 |
2022-08-28 | $0.0150300 | $0.0146700 | $0.0146700 | $0.0146700 |
2022-08-27 | $0.0151900 | $0.0150300 | $0.0150300 | $0.0150300 |
2022-08-26 | $0.0161700 | $0.0151900 | $0.0151900 | $0.0151900 |
2022-08-25 | $0.0160300 | $0.0160300 | $0.0160500 | $0.0159900 |
2022-08-24 | $0.0161400 | $0.0160300 | $0.0160300 | $0.0160300 |
2022-08-23 | $0.0160500 | $0.0161400 | $0.0161400 | $0.0161400 |
2022-08-22 | $0.0161400 | $0.0160500 | $0.0160500 | $0.0160500 |
2022-08-16 | $0.0180800 | $0.0180400 | $0.0181200 | $0.0179800 |
2022-08-15 | $0.0182400 | $0.0180800 | $0.0180800 | $0.0180800 |
2022-08-14 | $0.0183400 | $0.0182400 | $0.0182400 | $0.0182400 |
2022-08-13 | $0.0183100 | $0.0183400 | $0.0183400 | $0.0183400 |
2022-08-12 | $0.0179600 | $0.0183100 | $0.0183100 | $0.0183100 |
2022-08-11 | $0.0179700 | $0.0179600 | $0.0179600 | $0.0179600 |
2022-08-09 | $0.0178600 | $0.0178800 | $0.0178900 | $0.0178000 |
2022-08-08 | $0.0173800 | $0.0178600 | $0.0178600 | $0.0178600 |
2022-08-07 | $0.0172200 | $0.0172300 | $0.0172500 | $0.0171900 |
2022-08-06 | $0.0174900 | $0.0172200 | $0.0172200 | $0.0172200 |
2022-08-04 | $0.0171200 | $0.0172300 | $0.0172300 | $0.0171000 |
2022-08-03 | $0.0172400 | $0.0171200 | $0.0171200 | $0.0171200 |
2020-08-06 | $0.0325500 | $0.0325400 | $0.0325500 | $0.0325400 |
2020-08-05 | $0.0317900 | $0.0325500 | $0.0333800 | $0.0319700 |
2020-08-04 | $0.0315700 | $0.0317900 | $0.0324600 | $0.0306700 |
2020-08-03 | $0.0299800 | $0.0315700 | $0.0315700 | $0.0304500 |
2020-08-02 | $0.0327200 | $0.0299800 | $0.0309800 | $0.0299800 |
2020-08-01 | $0.0324700 | $0.0327200 | $0.0337800 | $0.0322500 |
2020-07-31 | $0.0299000 | $0.0324700 | $0.0324700 | $0.0305400 |
2020-07-12 | $0.0230900 | $0.0231500 | $0.0231500 | $0.0231400 |
2020-07-11 | $0.0206200 | $0.0230900 | $0.0238300 | $0.0205100 |
2020-07-01 | $0.0208300 | $0.0177900 | $0.0226300 | $0.0177900 |
2020-06-30 | $0.0227800 | $0.0208300 | $0.0252200 | $0.0148000 |
2020-06-29 | $0.0239900 | $0.0227800 | $0.0241600 | $0.0202100 |
2020-06-28 | $0.0225200 | $0.0239900 | $0.0239900 | $0.0220700 |
2020-06-27 | $0.0232600 | $0.0225200 | $0.0235100 | $0.0194600 |
2020-06-26 | $0.0240300 | $0.0232600 | $0.0243600 | $0.0229000 |
2020-06-25 | $0.0221200 | $0.0240300 | $0.0245800 | $0.0203300 |
2020-06-24 | $0.0248300 | $0.0221200 | $0.0247200 | $0.0214700 |
2020-05-19 | $0.0209000 | $0.0267300 | $0.0267300 | $0.0207700 |
2020-05-18 | $0.0269800 | $0.0209000 | $0.0279000 | $0.0209000 |
2020-05-17 | $0.0262800 | $0.0269800 | $0.0271700 | $0.0206900 |
2020-05-16 | $0.0275600 | $0.0262800 | $0.0277900 | $0.0262800 |
2020-05-15 | $0.0289900 | $0.0275600 | $0.0275600 | $0.0275600 |
2020-05-14 | $0.0283300 | $0.0289900 | $0.0303600 | $0.0194900 |
2020-05-13 | $0.0257600 | $0.0283300 | $0.0291600 | $0.0167700 |
2020-05-12 | $0.0256200 | $0.0257600 | $0.0263800 | $0.0246100 |
2020-05-11 | $0.0257700 | $0.0256200 | $0.0256200 | $0.0252800 |
2020-05-10 | $0.0282400 | $0.0257700 | $0.0262900 | $0.0254200 |
2020-05-09 | $0.0250100 | $0.0282400 | $0.0291000 | $0.0243300 |
2020-05-08 | $0.0315000 | $0.0250100 | $0.0309000 | $0.0128500 |
2020-05-07 | $0.0305700 | $0.0315000 | $0.0339000 | $0.0196000 |
2020-05-06 | $0.0290800 | $0.0305700 | $0.0333200 | $0.0284700 |
2020-05-05 | $0.0249600 | $0.0290800 | $0.0295300 | $0.0253700 |
2020-05-04 | $0.0271700 | $0.0249600 | $0.0270900 | $0.0247800 |
2020-05-03 | $0.0267600 | $0.0271700 | $0.0271700 | $0.0265400 |
2020-05-02 | $0.0271100 | $0.0267600 | $0.0275700 | $0.0161700 |
2020-05-01 | $0.0258300 | $0.0271100 | $0.0271100 | $0.0264000 |
2020-04-30 | $0.0262700 | $0.0258300 | $0.0268600 | $0.0183100 |
2020-04-20 | $0.0159800 | $0.0175100 | $0.0175100 | $0.0159900 |
2020-04-19 | $0.0146000 | $0.0159800 | $0.0181200 | $0.0142700 |
2020-04-18 | $0.0221000 | $0.0146000 | $0.0228100 | $0.0146000 |
2020-04-17 | $0.0237600 | $0.0221000 | $0.0249100 | $0.0178700 |
2020-04-16 | $0.0216800 | $0.0237600 | $0.0256100 | $0.0170700 |
2020-04-15 | $0.0138300 | $0.0216800 | $0.0216800 | $0.0133300 |
2020-04-14 | $0.0119400 | $0.0138300 | $0.0214600 | $0.0119700 |
2020-04-13 | $0.0145900 | $0.0119400 | $0.0216800 | $0.0119400 |
2020-04-12 | $0.0205900 | $0.0147300 | $0.0214300 | $0.0147300 |
2020-04-11 | $0.0204900 | $0.0205900 | $0.0205900 | $0.0201800 |
2020-04-10 | $0.0220300 | $0.0204900 | $0.0235900 | $0.0174700 |
2020-04-09 | $0.0203300 | $0.0220300 | $0.0220300 | $0.0161200 |
2020-04-08 | $0.0214600 | $0.0203300 | $0.0237200 | $0.0150300 |
2020-04-07 | $0.0191000 | $0.0214600 | $0.0231900 | $0.0133200 |
2020-04-06 | $0.0212900 | $0.0191000 | $0.0238000 | $0.0136700 |
2020-04-05 | $0.0156800 | $0.0212900 | $0.0231900 | $0.0151900 |
2020-04-04 | $0.0190800 | $0.0156800 | $0.0214500 | $0.0154700 |
2020-04-03 | $0.0207500 | $0.0190800 | $0.0232000 | $0.0172000 |
2020-04-02 | $0.0186600 | $0.0207500 | $0.0207500 | $0.0190500 |
2020-04-01 | $0.0190100 | $0.0186600 | $0.0205900 | $0.0170600 |
2020-03-27 | $0.0208800 | $0.0211400 | $0.0211900 | $0.0211400 |
2020-03-26 | $0.0204800 | $0.0208800 | $0.0208800 | $0.0192600 |
2020-03-25 | $0.0194200 | $0.0204800 | $0.0223600 | $0.0189400 |
2020-03-24 | $0.0195800 | $0.0194200 | $0.0203700 | $0.0181400 |
2020-03-23 | $0.0194700 | $0.0195800 | $0.0217200 | $0.0182700 |
2020-03-22 | $0.0176600 | $0.0194700 | $0.0194700 | $0.0146300 |
2020-03-21 | $0.0132200 | $0.0176600 | $0.0176600 | $0.0132000 |
2020-03-20 | $0.0131700 | $0.0132200 | $0.0132200 | $0.0132200 |
2020-03-19 | $0.0129400 | $0.0131700 | $0.0148400 | $0.0131700 |
2020-03-18 | $0.0127000 | $0.0128200 | $0.0164100 | $0.0127600 |
2020-03-17 | $0.0185200 | $0.0127000 | $0.0195900 | $0.0127000 |
2020-03-16 | $0.0127000 | $0.0174500 | $0.0196300 | $0.0117500 |
2020-03-15 | $0.0124400 | $0.0123900 | $0.0124400 | $0.0123900 |
2020-03-14 | $0.0174600 | $0.0124400 | $0.0160600 | $0.0108800 |
2020-03-13 | $0.0175000 | $0.0177100 | $0.0203400 | $0.007484 |
2020-03-12 | $0.0275700 | $0.0201000 | $0.0276100 | $0.0102800 |
2020-03-11 | $0.0262900 | $0.0275700 | $0.0275700 | $0.0228800 |
2020-03-10 | $0.0263800 | $0.0262900 | $0.0262900 | $0.0262100 |
2020-03-09 | $0.0267500 | $0.0262000 | $0.0262000 | $0.0228000 |
2020-03-08 | $0.0257300 | $0.0272000 | $0.0272000 | $0.0236800 |
2020-03-07 | $0.0298600 | $0.0258500 | $0.0291600 | $0.0258500 |
2020-03-06 | $0.0351200 | $0.0297600 | $0.0353300 | $0.0262900 |
2020-03-05 | $0.0308000 | $0.0353300 | $0.0353300 | $0.0290600 |
2020-03-04 | $0.0276100 | $0.0286000 | $0.0286000 | $0.0238600 |
2020-03-03 | $0.0281000 | $0.0276100 | $0.0276100 | $0.0258600 |
2020-03-02 | $0.0264200 | $0.0281000 | $0.0285400 | $0.0254200 |
2020-03-01 | $0.0278600 | $0.0264200 | $0.0283800 | $0.0230800 |
2020-02-29 | $0.0303400 | $0.0278600 | $0.0297400 | $0.0225600 |
2020-02-28 | $0.0314900 | $0.0303400 | $0.0313000 | $0.0227600 |
2020-02-27 | $0.0312200 | $0.0313900 | $0.0331500 | $0.0249700 |
2020-02-26 | $0.0275800 | $0.0301600 | $0.0336800 | $0.0247100 |
2020-02-25 | $0.0285100 | $0.0277900 | $0.0277900 | $0.0277000 |
2020-02-24 | $0.0291300 | $0.0285100 | $0.0285100 | $0.0281200 |
2020-02-23 | $0.0282400 | $0.0291300 | $0.0291300 | $0.0232500 |
2020-02-22 | $0.0287100 | $0.0282400 | $0.0286300 | $0.0232100 |
2020-02-21 | $0.0286300 | $0.0287100 | $0.0290000 | $0.0231800 |
2020-02-20 | $0.0378300 | $0.0286300 | $0.0378600 | $0.0241200 |
2020-02-19 | $0.0401200 | $0.0379800 | $0.0379800 | $0.0379800 |
2020-02-18 | $0.0382300 | $0.0401200 | $0.0401200 | $0.0401200 |
2020-02-17 | $0.0275900 | $0.0382300 | $0.0388100 | $0.0261000 |
2020-02-16 | $0.0294200 | $0.0276900 | $0.0294800 | $0.0276900 |
2020-02-15 | $0.0283900 | $0.0294200 | $0.0295200 | $0.0270400 |
2020-02-14 | $0.0291600 | $0.0283900 | $0.0442400 | $0.0280800 |
2020-02-13 | $0.0299100 | $0.0291100 | $0.0297300 | $0.0272700 |
2020-02-12 | $0.0296800 | $0.0299100 | $0.0303200 | $0.0284600 |
2020-02-11 | $0.0417000 | $0.0296800 | $0.0434400 | $0.0296800 |
2020-02-10 | $0.0294600 | $0.0417000 | $0.0419000 | $0.0285900 |
2020-02-09 | $0.0295000 | $0.0294600 | $0.0302700 | $0.0274300 |
2020-02-08 | $0.0291300 | $0.0295500 | $0.0295500 | $0.0277600 |
2020-02-07 | $0.0294600 | $0.0291300 | $0.0296200 | $0.0255000 |
2020-02-06 | $0.0267200 | $0.0294600 | $0.0408800 | $0.0259500 |
2020-02-05 | $0.0269700 | $0.0267200 | $0.0282600 | $0.0243200 |
2020-02-04 | $0.0284200 | $0.0269700 | $0.0280700 | $0.0232100 |
2020-02-03 | $0.0249200 | $0.0284200 | $0.0284200 | $0.0242400 |
2020-02-02 | $0.0430700 | $0.0250700 | $0.0440300 | $0.0250700 |
2020-02-01 | $0.0497900 | $0.0430700 | $0.0500 | $0.0302200 |
2020-01-31 | $0.0266000 | $0.0497900 | $0.0504 | $0.0261600 |
2020-01-30 | $0.0292500 | $0.0266000 | $0.0299300 | $0.0266000 |
2020-01-29 | $0.0302400 | $0.0292500 | $0.0299000 | $0.0260000 |
2020-01-28 | $0.0291000 | $0.0294300 | $0.0298800 | $0.0267800 |
2020-01-27 | $0.0283000 | $0.0290700 | $0.0292500 | $0.0258700 |
2020-01-26 | $0.0274600 | $0.0283000 | $0.0283000 | $0.0283000 |
2020-01-25 | $0.0277400 | $0.0274600 | $0.0274600 | $0.0274600 |
2020-01-24 | $0.0276200 | $0.0278200 | $0.0278200 | $0.0278200 |
2020-01-23 | $0.0424700 | $0.0276200 | $0.0411300 | $0.0239200 |
2020-01-22 | $0.0287000 | $0.0424000 | $0.0429200 | $0.0284700 |
2020-01-21 | $0.0284900 | $0.0287500 | $0.0288400 | $0.0287500 |
2020-01-20 | $0.0259300 | $0.0284900 | $0.0284900 | $0.0257300 |
2020-01-19 | $0.0251200 | $0.0259300 | $0.0259300 | $0.0245400 |
2020-01-18 | $0.0250800 | $0.0251200 | $0.0251200 | $0.0251200 |
2020-01-17 | $0.0290400 | $0.0251800 | $0.0297300 | $0.0251800 |
2020-01-16 | $0.0304900 | $0.0290400 | $0.0301700 | $0.0290400 |
2020-01-15 | $0.0282300 | $0.0305600 | $0.0305600 | $0.0282600 |
2020-01-14 | $0.0291000 | $0.0282300 | $0.0316700 | $0.0282300 |
2020-01-13 | $0.0294500 | $0.0291000 | $0.0291800 | $0.0291000 |
2020-01-12 | $0.0288900 | $0.0294500 | $0.0294500 | $0.0294500 |
2020-01-11 | $0.0286700 | $0.0288900 | $0.0288900 | $0.0280900 |
2020-01-10 | $0.0273600 | $0.0286700 | $0.0286700 | $0.0286700 |
2020-01-09 | $0.0393400 | $0.0273600 | $0.0382300 | $0.0273600 |
2020-01-08 | $0.0401500 | $0.0397000 | $0.0397000 | $0.0397000 |
2020-01-07 | $0.0298100 | $0.0401500 | $0.0415400 | $0.0313400 |
2020-01-06 | $0.0282600 | $0.0298100 | $0.0298100 | $0.0298100 |
2020-01-05 | $0.0282500 | $0.0282600 | $0.0282600 | $0.0282600 |
2020-01-04 | $0.0285500 | $0.0282500 | $0.0286200 | $0.0247900 |
2020-01-03 | $0.0271000 | $0.0285500 | $0.0285500 | $0.0285500 |
2020-01-02 | $0.0279700 | $0.0271000 | $0.0271000 | $0.0271000 |
2020-01-01 | $0.0285200 | $0.0279700 | $0.0379600 | $0.0230800 |
2019-12-31 | $0.0290800 | $0.0285400 | $0.0289000 | $0.0187600 |
2019-12-30 | $0.0297500 | $0.0292400 | $0.0292400 | $0.0292400 |
2019-12-29 | $0.0294100 | $0.0297900 | $0.0297900 | $0.0297900 |
2019-12-28 | $0.0291600 | $0.0294100 | $0.0294100 | $0.0294100 |
2019-12-27 | $0.0289700 | $0.0291400 | $0.0291400 | $0.0291400 |
2019-12-26 | $0.0289500 | $0.0289700 | $0.0289700 | $0.0289700 |
2019-12-25 | $0.0292600 | $0.0289500 | $0.0290300 | $0.0262200 |
2019-12-24 | $0.0417600 | $0.0292300 | $0.0413400 | $0.0291500 |
2019-12-23 | $0.0304500 | $0.0417600 | $0.0428600 | $0.0295300 |
2019-12-22 | $0.0254900 | $0.0304500 | $0.0304500 | $0.0267600 |
2019-12-21 | $0.0291700 | $0.0254900 | $0.0290000 | $0.0254900 |
2019-12-20 | $0.0290000 | $0.0292000 | $0.0292000 | $0.0292000 |
2019-12-19 | $0.0401900 | $0.0290000 | $0.0394500 | $0.0252000 |
2019-12-18 | $0.0357700 | $0.0401900 | $0.0401900 | $0.0393200 |
2019-12-17 | $0.0279300 | $0.0357700 | $0.0370900 | $0.0268800 |
2019-12-16 | $0.0288900 | $0.0279300 | $0.0279300 | $0.0279300 |
2019-12-15 | $0.0298800 | $0.0288900 | $0.0301000 | $0.0251100 |
2019-12-14 | $0.0306400 | $0.0298800 | $0.0298800 | $0.0298800 |
2019-12-13 | $0.0404600 | $0.0306400 | $0.0408100 | $0.0264300 |
2019-12-12 | $0.0405300 | $0.0404600 | $0.0404600 | $0.0404600 |
2019-12-11 | $0.0306700 | $0.0405500 | $0.0412800 | $0.0306000 |
2019-12-10 | $0.0405000 | $0.0306700 | $0.0398600 | $0.0292200 |
2019-12-09 | $0.0415400 | $0.0405000 | $0.0405000 | $0.0405000 |
2019-12-08 | $0.0264500 | $0.0415400 | $0.0421500 | $0.0265400 |
2019-12-07 | $0.0266100 | $0.0265700 | $0.0265700 | $0.0265700 |
2019-12-06 | $0.0298500 | $0.0266100 | $0.0304600 | $0.0266100 |
2019-12-05 | $0.0253700 | $0.0298500 | $0.0298500 | $0.0260700 |
2019-12-04 | $0.0318100 | $0.0253700 | $0.0313500 | $0.0253700 |
2019-12-03 | $0.0331600 | $0.0318100 | $0.0331300 | $0.0261800 |
2019-12-02 | $0.0325000 | $0.0331600 | $0.0372600 | $0.0320700 |
2019-12-01 | $0.0332400 | $0.0325000 | $0.0325800 | $0.0260500 |
2019-11-30 | $0.0342600 | $0.0332400 | $0.0333900 | $0.0266500 |
2019-11-29 | $0.0331900 | $0.0342600 | $0.0346500 | $0.0273500 |
2019-11-28 | $0.0337400 | $0.0331900 | $0.0333400 | $0.0283600 |
2019-11-27 | $0.0321200 | $0.0337400 | $0.0337400 | $0.0285400 |
2019-11-26 | $0.0319800 | $0.0320600 | $0.0320600 | $0.0320600 |
2019-11-25 | $0.0309800 | $0.0319800 | $0.0319800 | $0.0319100 |
2019-11-24 | $0.0312700 | $0.0315400 | $0.0315400 | $0.0300600 |
2019-11-23 | $0.0326700 | $0.0312700 | $0.0331700 | $0.0291400 |
2019-11-22 | $0.0333500 | $0.0326100 | $0.0326800 | $0.0283200 |
2019-11-21 | $0.0353700 | $0.0333500 | $0.0333500 | $0.0328200 |
2019-11-20 | $0.0355400 | $0.0353700 | $0.0353700 | $0.0348000 |
2019-11-19 | $0.0357900 | $0.0355400 | $0.0355400 | $0.0355400 |
2019-11-18 | $0.0372100 | $0.0357900 | $0.0357900 | $0.0315300 |
2019-11-17 | $0.0365500 | $0.0372100 | $0.0372100 | $0.0327800 |
2019-11-16 | $0.0364100 | $0.0365500 | $0.0365500 | $0.0361200 |
2019-11-15 | $0.0380200 | $0.0364100 | $0.0372600 | $0.0364100 |
2019-11-14 | $0.0375500 | $0.0381100 | $0.0381100 | $0.0332600 |
2019-11-13 | $0.0377300 | $0.0375500 | $0.0376400 | $0.0336900 |
2019-11-12 | $0.0373500 | $0.0377300 | $0.0394000 | $0.0376400 |
2019-11-11 | $0.0388100 | $0.0373500 | $0.0374400 | $0.0335100 |
2019-11-10 | $0.0378500 | $0.0388300 | $0.0388300 | $0.0388300 |
2019-11-09 | $0.0380700 | $0.0378500 | $0.0382900 | $0.0335200 |
2019-11-08 | $0.0399600 | $0.0383000 | $0.0383000 | $0.0383000 |
2019-11-07 | $0.0411300 | $0.0400800 | $0.0406400 | $0.0341700 |
2019-11-06 | $0.0428000 | $0.0410900 | $0.0428700 | $0.0364200 |
2019-11-05 | $0.0441900 | $0.0423300 | $0.0437300 | $0.0386000 |
2019-11-04 | $0.0424200 | $0.0441900 | $0.0448500 | $0.0349500 |
2019-11-03 | $0.0382700 | $0.0424700 | $0.0424700 | $0.0342500 |
2019-11-02 | $0.0380600 | $0.0382700 | $0.0382700 | $0.0382700 |
2019-11-01 | $0.0382800 | $0.0380000 | $0.0386500 | $0.0323600 |
2019-10-31 | $0.0382400 | $0.0382800 | $0.0382800 | $0.0351600 |
2019-10-30 | $0.0391500 | $0.0383400 | $0.0383400 | $0.0365900 |
2019-10-29 | $0.0380000 | $0.0392800 | $0.0562 | $0.0375700 |
2019-10-28 | $0.0364800 | $0.0389600 | $0.0396200 | $0.0359400 |
2019-10-27 | $0.0371300 | $0.0365900 | $0.0397500 | $0.0360100 |
2019-10-26 | $0.0357200 | $0.0389100 | $0.0390000 | $0.0368000 |
2019-10-25 | $0.0322300 | $0.0356300 | $0.0374400 | $0.0356300 |
2019-10-24 | $0.0343300 | $0.0322300 | $0.0347600 | $0.0301500 |
2019-10-23 | $0.0369600 | $0.0334500 | $0.0356000 | $0.0301000 |
2019-10-22 | $0.0385700 | $0.0370500 | $0.0400400 | $0.0359300 |
2019-10-21 | $0.0386800 | $0.0371200 | $0.0445900 | $0.0336700 |
2019-10-20 | $0.0370800 | $0.0380600 | $0.0411900 | $0.0379700 |
2019-10-19 | $0.0364300 | $0.0355900 | $0.0376700 | $0.0347200 |
2019-10-18 | $0.0367800 | $0.0362100 | $0.0364500 | $0.0355700 |
2019-10-17 | $0.0344600 | $0.0367800 | $0.0367800 | $0.0337800 |
2019-10-16 | $0.0403700 | $0.0401000 | $0.0403700 | $0.0401000 |
2019-10-15 | $0.0399800 | $0.0403700 | $0.0484400 | $0.0375100 |
2019-10-14 | $0.0401500 | $0.0400100 | $0.0532 | $0.0378400 |
2019-10-13 | $0.0421700 | $0.0394700 | $0.0440400 | $0.0393900 |
2019-10-12 | $0.0492500 | $0.0423500 | $0.0503 | $0.0396000 |
2019-10-11 | $0.0623 | $0.0495700 | $0.0683 | $0.0454900 |
2019-10-10 | $0.0342900 | $0.0598 | $0.0741 | $0.0343200 |
2019-10-09 | $0.0331800 | $0.0342900 | $0.0354900 | $0.0341100 |
2019-10-08 | $0.0344200 | $0.0331800 | $0.0343200 | $0.0325200 |
2019-10-07 | $0.0310800 | $0.0344200 | $0.0344200 | $0.0322000 |
2019-10-06 | $0.0319500 | $0.0311300 | $0.0320800 | $0.0279000 |
2019-10-05 | $0.0321800 | $0.0319900 | $0.0326400 | $0.0288000 |
2019-10-04 | $0.0343900 | $0.0322700 | $0.0341600 | $0.0312100 |
2019-10-03 | $0.0355000 | $0.0344700 | $0.0351300 | $0.0344700 |
2019-10-02 | $0.0346400 | $0.0355000 | $0.0355800 | $0.0347400 |
2019-10-01 | $0.0318400 | $0.0345800 | $0.0382400 | $0.0312500 |
2019-09-30 | $0.0342000 | $0.0318000 | $0.0352000 | $0.0310500 |
2019-09-29 | $0.0348700 | $0.0343500 | $0.0350000 | $0.0316800 |
2019-09-28 | $0.0333800 | $0.0348400 | $0.0348400 | $0.0334500 |
2019-09-27 | $0.0343200 | $0.0334300 | $0.0353100 | $0.0324400 |
2019-09-26 | $0.0281300 | $0.0345800 | $0.0353100 | $0.0271000 |
2019-09-25 | $0.0308400 | $0.0281300 | $0.0311700 | $0.0281300 |
2019-09-24 | $0.0391700 | $0.0310200 | $0.0347100 | $0.0305900 |
2019-09-23 | $0.0389400 | $0.0391500 | $0.0391500 | $0.0376000 |
2019-09-22 | $0.0412500 | $0.0390700 | $0.0416800 | $0.0356400 |
2019-09-21 | $0.0420300 | $0.0413000 | $0.0413000 | $0.0404000 |
2019-09-20 | $0.0415400 | $0.0420200 | $0.0422200 | $0.0403900 |
2019-09-19 | $0.0438000 | $0.0415100 | $0.0454200 | $0.0392500 |
2019-09-18 | $0.0425300 | $0.0438600 | $0.0451800 | $0.0423300 |
2019-09-17 | $0.0378000 | $0.0426000 | $0.0497500 | $0.0358600 |
2019-09-16 | $0.0479600 | $0.0377600 | $0.0482300 | $0.0377600 |
2019-09-15 | $0.0468500 | $0.0480200 | $0.0494600 | $0.0455400 |
2019-09-14 | $0.0451200 | $0.0468800 | $0.0468800 | $0.0443900 |
2019-09-13 | $0.0425500 | $0.0451500 | $0.0473300 | $0.0416200 |
2019-09-12 | $0.0404600 | $0.0424600 | $0.0424600 | $0.0410000 |
2019-09-11 | $0.0400300 | $0.0404200 | $0.0436700 | $0.0399100 |
2019-09-10 | $0.0408500 | $0.0398700 | $0.0416800 | $0.0383600 |
2019-09-09 | $0.0428300 | $0.0409500 | $0.0429100 | $0.0394000 |
2019-09-08 | $0.0427000 | $0.0428600 | $0.0440000 | $0.0424400 |
2019-09-07 | $0.0424800 | $0.0428800 | $0.0457200 | $0.0421500 |
2019-09-06 | $0.0457100 | $0.0426100 | $0.0447900 | $0.0383700 |
2019-09-05 | $0.0384200 | $0.0457300 | $0.0460500 | $0.0383400 |
2019-09-04 | $0.0482400 | $0.0384200 | $0.0483600 | $0.0384200 |
2019-09-03 | $0.0494400 | $0.0484300 | $0.0512 | $0.0337100 |
2019-09-02 | $0.0572 | $0.0493700 | $0.0611 | $0.0433500 |
2019-09-01 | $0.0527 | $0.0572 | $0.0682 | $0.0535 |
2019-08-31 | $0.0564 | $0.0528 | $0.0567 | $0.0528 |
2019-08-30 | $0.0628 | $0.0563 | $0.0633 | $0.0530 |
2019-08-29 | $0.0664 | $0.0627 | $0.0664 | $0.0558 |
2019-08-28 | $0.0647 | $0.0664 | $0.0742 | $0.0618 |
2019-08-27 | $0.0624 | $0.0647 | $0.0777 | $0.0539 |
2019-08-26 | $0.0615 | $0.0624 | $0.0628 | $0.0564 |
2019-08-25 | $0.0597 | $0.0612 | $0.0654 | $0.0525 |
2019-08-24 | $0.0583 | $0.0597 | $0.0600 | $0.0532 |
2019-08-23 | $0.0489000 | $0.0547 | $0.0687 | $0.0504 |
2019-08-22 | $0.0442800 | $0.0489800 | $0.0521 | $0.0419000 |
2019-08-21 | $0.0489000 | $0.0467000 | $0.0467000 | $0.0381100 |
2019-08-20 | $0.0423800 | $0.0489200 | $0.0496700 | $0.0400800 |
2019-08-19 | $0.0480200 | $0.0435600 | $0.0506 | $0.0435600 |
2019-08-18 | $0.0431300 | $0.0480700 | $0.0491100 | $0.0434200 |
2019-08-17 | $0.0447600 | $0.0431200 | $0.0441400 | $0.0429100 |
2019-08-16 | $0.0515 | $0.0446500 | $0.0517 | $0.0431000 |
2019-08-15 | $0.0466500 | $0.0513 | $0.0513 | $0.0461900 |
2019-08-14 | $0.0499000 | $0.0464700 | $0.0516 | $0.0447700 |
2019-08-13 | $0.0543 | $0.0499500 | $0.0535 | $0.0470100 |
2019-08-12 | $0.0560 | $0.0543 | $0.0620 | $0.0543 |
2019-08-11 | $0.0577 | $0.0560 | $0.0642 | $0.0549 |
2019-08-10 | $0.0691 | $0.0577 | $0.0762 | $0.0469700 |
2019-08-09 | $0.0760 | $0.0691 | $0.0752 | $0.0614 |
2019-08-08 | $0.0774 | $0.0750 | $0.0766 | $0.0650 |
2019-08-07 | $0.0728 | $0.0774 | $0.0779 | $0.0689 |
2019-08-06 | $0.0779 | $0.0728 | $0.0778 | $0.0720 |
Pair | Exchange |
---|---|
ION/BTC | bittrex |
ION/BTC | crex24 |
ION/BTC | safetrade |
ION/BTC | upbit |
Description
ION is a blockchain-based decentralized cryptocurrency that rewards network participation via static proof of stake. ION rewards "connectivity age" instead of “coin age,” thus eliminating abuse from exchanges and users that do not actively contribute to the network. By having a static reward system, the rewards for participation are proportional to the work every active node contributes. This discourages centralization and promotes network health. In addition to static rewards, ION implements a masternode network to incentivize large holders, and perform advanced functions such as near-instant and private transactions.
Ionomy focuses on mobile gaming applications. ION provides a platform that facilitates the development and monetization of new mobile games and rewards gamers financially.
Click here for Masternode stats from masternodes.online.
Full Name | Ionomy (ION) |
---|---|
Start Date | N/A |
Algorithm | N/A |
Proof Type | PoS |
Website | ionomy.com/ |
@ionomics | |
N/A | |
N/A | |
Block Number | 1249516 |
Block Time | 60 |
Block Reward | 6 |
Total Coins Mined | N/A |
Previous Total Coins Mined | 20,638,305 |
Net Hashes Per Second | N/A |
Pre-mine:
- 3.4 million ION: participation incentives given away by ionomy.com
- 2.5 million ION: bounties for coin development
- 5.0 million ION: to offer through Initial Coin Offering