ION ION

$0.1775
Market Cap $ 3.713 MM (#451)
24h Volume $ 9.070 K
Chg. 24h: -1.93%
Algo. score 2.9/5  (#684)
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. Supply18. Dec20. Dec22. Dec24. Dec26. Dec28. Dec30. Dec1. Jan3. Jan5. Jan7. Jan9. Jan11. Jan13. Jan15. Jan$ 0.1600$ 0.2000$ 0.2400$ 0.2800$ 3 MM$ 5 MM$ 6 MM$ 8 MM$ 96 Bn$ 120 Bn$ 144 Bn$ 168 Bn0.002%0.003%0.004%0.005%$ 0.00$ 120.00 K$ 240.00 K20.4 M22 M

Between Tue, Dec 18th 2018 - Wed, Jan 16th 2019, the price of ION ranged between $0.2245 and $0.1773, with a min/max of $0.1684 and $0.2635.
Its market cap ranged between $ 4.76 MM and $ 3.71 MM, with a min/max of $ 3.52 MM and $ 5.62 MM, a median of $ 4.57 MM and a 7 day moving average of $ 3.72 MM.
The trading volume ranged between $ 1.00 K and $ 217.50 K, with a median of $ 2.51 K and a 7 day moving average of $ 10.24 K.

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


Date range:   

Loading data

Date Open High Low Close Volume
Wed, January 16th 2019 $0.1771 $0.1771 $0.1771 $0.1771 $0
Tue, January 15th 2019 $0.1770 $0.1774 $0.1675 $0.1771 $122,347
Mon, January 14th 2019 $0.1821 $0.1821 $0.1684 $0.1811 $134,391
Sun, January 13th 2019 $0.1770 $0.1792 $0.1730 $0.1746 $38,649
Sat, January 12th 2019 $0.1944 $0.1944 $0.1775 $0.1826 $99,881
Fri, January 11th 2019 $0.1764 $0.2178 $0.1764 $0.1946 $330,021
Thu, January 10th 2019 $0.1933 $0.1933 $0.1691 $0.1764 $93,339
Wed, January 9th 2019 $0.2146 $0.2166 $0.2067 $0.2133 $107,894
Tue, January 8th 2019 $0.2180 $0.2180 $0.2121 $0.2142 $128,448
Mon, January 7th 2019 $0.2213 $0.2213 $0.2126 $0.2185 $46,983
Sun, January 6th 2019 $0.2213 $0.2263 $0.2189 $0.2242 $65,142
Sat, January 5th 2019 $0.2115 $0.2138 $0.2030 $0.2080 $135,245
Fri, January 4th 2019 $0.2078 $0.2172 $0.2067 $0.2125 $100,805
Thu, January 3rd 2019 $0.2079 $0.2148 $0.2024 $0.2058 $73,057
Wed, January 2nd 2019 $0.2196 $0.2257 $0.2140 $0.2147 $70,477
Tue, January 1st 2019 $0.2155 $0.2188 $0.2096 $0.2152 $58,408
Mon, December 31st 2018 $0.2078 $0.2211 $0.2010 $0.2082 $77,046
Sun, December 30th 2018 $0.2306 $0.2307 $0.2023 $0.2160 $108,756
Sat, December 29th 2018 $0.2275 $0.2287 $0.2176 $0.2247 $48,422
Fri, December 28th 2018 $0.2392 $0.2392 $0.2313 $0.2365 $47,629
Thu, December 27th 2018 $0.2223 $0.2224 $0.2151 $0.2210 $63,192
Wed, December 26th 2018 $0.2347 $0.2359 $0.2280 $0.2347 $23,704
Tue, December 25th 2018 $0.2388 $0.2388 $0.2282 $0.2338 $35,703
Mon, December 24th 2018 $0.2568 $0.2579 $0.2412 $0.2542 $53,657
Sun, December 23rd 2018 $0.2443 $0.2530 $0.2399 $0.2521 $40,110
Sat, December 22nd 2018 $0.2394 $0.2731 $0.2359 $0.2466 $88,468
Fri, December 21st 2018 $0.2335 $0.2422 $0.2262 $0.2308 $127,948
Thu, December 20th 2018 $0.2519 $0.2519 $0.2394 $0.2478 $40,849
Wed, December 19th 2018 $0.2336 $0.2345 $0.2178 $0.2274 $93,144
Tue, December 18th 2018 $0.2332 $0.2350 $0.2270 $0.2324 $72,636

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