ION ION

$0.3541
Market Cap $ 7.526 MM (#381)
24h Volume $ 6.016 K
Chg. 24h: -0.11%
Algo. score 2.9/5  (#704)
Show Quick Stats

ION Price Chart, Market Cap and Volume

Date range:    
Created with Highstock 5.0.14PriceMkt. CapTotal Crypto Market% of total MarketVolumeCirc.SupplyCirc. SupplyPriceMkt. CapTotal Crypto Market% of Total MarketVolumeCirc. Supply20. Oct22. Oct24. Oct26. Oct28. Oct30. Oct1. Nov3. Nov5. Nov7. Nov9. Nov11. Nov13. Nov15. Nov17. Nov$ 0.2000$ 0.4000$ 0.6000$ 0.8000$ 4 MM$ 8 MM$ 12 MM$ 16 MM$ 150 Bn$ 180 Bn$ 210 Bn$ 240 Bn0.0032%0.0048%0.0064%0.008%$ 0.00$ 200.00 K$ 400.00 K20.88 M21.36 M

Between Fri, Oct 19th 2018 - Sat, Nov 17th 2018, the price of ION ranged between $0.5783 and $0.3583, with a min/max of $0.3409 and $0.6122.
Its market cap ranged between $ 12.28 MM and $ 7.61 MM, with a min/max of $ 7.24 MM and $ 13.04 MM, a median of $ 11.83 MM and a 7 day moving average of $ 7.58 MM.
The trading volume ranged between $ 2.27 K and $ 405.97 K, with a median of $ 14.70 K and a 7 day moving average of $ 6.36 K.

ION price historical Open - High - Low - Close - Volume data


Date range:   

Loading data

Date Open High Low Close Volume
Sat, November 17th 2018 $0.3604 $0.3604 $0.3549 $0.3549 $1,170
Fri, November 16th 2018 $0.3524 $0.3655 $0.3505 $0.3610 $76,088
Thu, November 15th 2018 $0.3764 $0.3823 $0.3398 $0.3562 $45,186
Wed, November 14th 2018 $0.4198 $0.4198 $0.3738 $0.3827 $239,344
Tue, November 13th 2018 $0.4539 $0.5135 $0.4539 $0.4635 $290,542
Mon, November 12th 2018 $0.4744 $0.4744 $0.4565 $0.4565 $319,001
Sun, November 11th 2018 $0.4863 $0.4874 $0.4769 $0.4769 $85,401
Sat, November 10th 2018 $0.4903 $0.5002 $0.4784 $0.4854 $353,080
Fri, November 9th 2018 $0.5071 $0.5118 $0.4853 $0.4889 $134,300
Thu, November 8th 2018 $0.5237 $0.5375 $0.5028 $0.5125 $236,191
Wed, November 7th 2018 $0.5194 $0.5327 $0.5164 $0.5305 $252,805
Tue, November 6th 2018 $0.5283 $0.5491 $0.5022 $0.5155 $288,523
Mon, November 5th 2018 $0.5576 $0.5586 $0.5152 $0.5245 $295,962
Sun, November 4th 2018 $0.5637 $0.5708 $0.5555 $0.5605 $52,759
Sat, November 3rd 2018 $0.5537 $0.5755 $0.5420 $0.5558 $157,135
Fri, November 2nd 2018 $0.5531 $0.5639 $0.5531 $0.5552 $209,197
Thu, November 1st 2018 $0.5632 $0.5632 $0.5169 $0.5520 $160,062
Wed, October 31st 2018 $0.5672 $0.5753 $0.5455 $0.5598 $116,620
Tue, October 30th 2018 $0.5543 $0.5961 $0.5491 $0.5642 $291,623
Mon, October 29th 2018 $0.5561 $0.5689 $0.5424 $0.5522 $177,091
Sun, October 28th 2018 $0.5946 $0.5946 $0.5695 $0.5699 $71,955
Sat, October 27th 2018 $0.5936 $0.5949 $0.5558 $0.5871 $242,505
Fri, October 26th 2018 $0.6035 $0.6036 $0.5757 $0.5924 $269,718
Thu, October 25th 2018 $0.6023 $0.6282 $0.5720 $0.5913 $303,830
Wed, October 24th 2018 $0.5484 $0.6690 $0.5299 $0.6035 $636,589
Tue, October 23rd 2018 $0.5661 $0.5677 $0.5371 $0.5479 $106,616
Mon, October 22nd 2018 $0.5581 $0.5799 $0.5511 $0.5673 $144,861
Sun, October 21st 2018 $0.5823 $0.5932 $0.5533 $0.5604 $124,539
Sat, October 20th 2018 $0.5858 $0.5935 $0.5806 $0.5806 $178,030
Fri, October 19th 2018 $0.5787 $0.5888 $0.5728 $0.5839 $106,330

ION TradingView Candlestick Charts

Advanced charts are currently unavailable for this coin. Please check back later...
Pricing data by CryptoCompare.com. Any differences occurring between the prices displayed within the chart compared to the ones displayed otherwise are due to inherent calculation methods and data sources (prices on the rest of the site are aggregated across all exchanges and trading pairs by CoinMarketCap.com, whereas chart prices are aggregated across a single trading pair over all exchanges).
Enjoying our data? We have spent over 4000 hours on Platform Development and Coin Research. Donations are welcome!
Trading and investing in digital assets is highly speculative and comes with many risks. The analysis / stats on CoinCheckup.com are for informational purposes and should not be considered investment advice. Statements and financial information on CoinCheckup.com should not be construed as an endorsement or recommendation to buy, sell or hold. Please do your own research on all of your investments carefully. Scores are based on common sense Formulas that we personally use to analyse crypto coins & tokens. We'll open source these formulas soon. Past performance is not necessarily indicative of future results. Read the full disclaimer here.
Dark Theme   Light Theme
1