Crypto exchange Kraken
Market ION (ION) / USD
Identifier on Kraken: XIONUSD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-04 | 0.3821 USD | 19,838.4716 ION | 0.3853 USD | 0.3754 USD | 0.3911 USD | 0.3754 USD |
| 2025-12-03 | 0.4178 USD | 95,392.2316 ION | 0.3836 USD | 0.3782 USD | 0.4764 USD | 0.3808 USD |
| 2025-12-02 | 0.3708 USD | 31,437.3528 ION | 0.3676 USD | 0.3567 USD | 0.4093 USD | 0.3802 USD |
| 2025-12-01 | 0.4537 USD | 74,808.8730 ION | 0.4554 USD | 0.4091 USD | 0.4950 USD | 0.4350 USD |
| 2025-11-30 | 0.4074 USD | 19,648.8447 ION | 0.4167 USD | 0.3939 USD | 0.4262 USD | 0.4101 USD |
| 2025-11-29 | 0.4300 USD | 30,426.2716 ION | 0.4583 USD | 0.3989 USD | 0.4655 USD | 0.4194 USD |
| 2025-11-28 | 0.5033 USD | 144,781.7980 ION | 0.5326 USD | 0.4500 USD | 0.5990 USD | 0.4585 USD |
| 2025-11-27 | 0.6973 USD | 118,013.1666 ION | 0.7224 USD | 0.6403 USD | 0.9298 USD | 0.6624 USD |
| 2025-11-26 | 0.9223 USD | 376,182.6350 ION | 0.3423 USD | 0.3423 USD | 1.3662 USD | 0.7949 USD |
| 2025-11-25 | 0.3335 USD | 1,515.7508 ION | 0.3484 USD | 0.3276 USD | 0.3484 USD | 0.3310 USD |
| 2025-11-24 | 0.3505 USD | 15,522.8690 ION | 0.3632 USD | 0.3480 USD | 0.3708 USD | 0.3516 USD |
| 2025-11-23 | 0.3554 USD | 219.0140 ION | 0.3537 USD | 0.3528 USD | 0.3594 USD | 0.3568 USD |
| 2025-11-22 | 0.3643 USD | 36.0000 ION | 0.3628 USD | 0.3628 USD | 0.3664 USD | 0.3664 USD |
| 2025-11-21 | 0.3905 USD | 14,658.5995 ION | 0.4000 USD | 0.3696 USD | 0.4000 USD | 0.3845 USD |
| 2025-11-20 | 0.4899 USD | 123,338.2353 ION | 0.5600 USD | 0.4000 USD | 0.6101 USD | 0.4038 USD |
| 2025-11-19 | 0.4353 USD | 22,526.6208 ION | 0.4344 USD | 0.4084 USD | 0.4649 USD | 0.4536 USD |
| 2025-11-18 | 0.4479 USD | 14,302.2914 ION | 0.4514 USD | 0.4228 USD | 0.4780 USD | 0.4353 USD |
| 2025-11-17 | 0.5176 USD | 151,813.5614 ION | 0.4437 USD | 0.4309 USD | 0.6911 USD | 0.4653 USD |
| 2025-11-16 | 0.4245 USD | 10,884.5600 ION | 0.4397 USD | 0.4143 USD | 0.4529 USD | 0.4236 USD |
| 2025-11-15 | 0.4470 USD | 8,138.8193 ION | 0.4355 USD | 0.4322 USD | 0.4536 USD | 0.4400 USD |
| 2025-11-14 | 0.4651 USD | 5,212.2246 ION | 0.4807 USD | 0.4316 USD | 0.4832 USD | 0.4499 USD |
| 2025-11-13 | 0.5196 USD | 4,108.8989 ION | 0.5105 USD | 0.5000 USD | 0.5327 USD | 0.5208 USD |
| 2025-11-12 | 0.5062 USD | 7,060.0039 ION | 0.5122 USD | 0.4904 USD | 0.5143 USD | 0.5090 USD |
| 2025-11-11 | 0.5327 USD | 351.5200 ION | 0.5432 USD | 0.5218 USD | 0.5465 USD | 0.5258 USD |
| 2025-11-10 | 0.5556 USD | 5,795.4704 ION | 0.5413 USD | 0.5338 USD | 0.5816 USD | 0.5360 USD |
| 2025-11-09 | 0.5220 USD | 745.3955 ION | 0.5329 USD | 0.5115 USD | 0.5424 USD | 0.5424 USD |
| 2025-11-08 | 0.5727 USD | 2,340.6800 ION | 0.5588 USD | 0.5380 USD | 0.6000 USD | 0.5380 USD |
| 2025-11-07 | 0.5219 USD | 250.7279 ION | 0.5047 USD | 0.5047 USD | 0.5350 USD | 0.5112 USD |
| 2025-11-06 | 0.5023 USD | 114.0000 ION | 0.5058 USD | 0.4992 USD | 0.5058 USD | 0.5035 USD |
| 2025-11-05 | 0.4836 USD | 509.1882 ION | 0.4856 USD | 0.4703 USD | 0.4968 USD | 0.4952 USD |
| 2025-11-04 | 0.5131 USD | 1,218.7888 ION | 0.5143 USD | 0.4940 USD | 0.5219 USD | 0.4940 USD |
| 2025-11-03 | 0.5370 USD | 11,272.8388 ION | 0.5844 USD | 0.5232 USD | 0.5844 USD | 0.5284 USD |
| 2025-11-02 | 0.5934 USD | 131.5426 ION | 0.5940 USD | 0.5889 USD | 0.6280 USD | 0.5919 USD |
| 2025-11-01 | 0.5857 USD | 47.4000 ION | 0.5857 USD | 0.5857 USD | 0.5857 USD | 0.5857 USD |
| 2025-10-31 | 0.5930 USD | 572.8017 ION | 0.5753 USD | 0.5753 USD | 0.6046 USD | 0.6036 USD |
| 2025-10-30 | 0.5873 USD | 8,664.1774 ION | 0.6169 USD | 0.5552 USD | 0.6287 USD | 0.5695 USD |
| 2025-10-29 | 0.6115 USD | 4,245.5281 ION | 0.6160 USD | 0.6002 USD | 0.6240 USD | 0.6052 USD |
| 2025-10-28 | 0.6319 USD | 12,444.7706 ION | 0.6438 USD | 0.5911 USD | 0.6755 USD | 0.6174 USD |
| 2025-10-27 | 0.6734 USD | 855.6118 ION | 0.6736 USD | 0.6657 USD | 0.6808 USD | 0.6807 USD |
| 2025-10-26 | 0.6447 USD | 1,830.8460 ION | 0.6513 USD | 0.6332 USD | 0.6553 USD | 0.6404 USD |
| 2025-10-25 | 0.6565 USD | 8,563.3638 ION | 0.6163 USD | 0.6128 USD | 0.6955 USD | 0.6630 USD |
| 2025-10-24 | 0.6111 USD | 5,689.8449 ION | 0.6077 USD | 0.6008 USD | 0.6228 USD | 0.6142 USD |
| 2025-10-23 | 0.5837 USD | 1,982.8360 ION | 0.5785 USD | 0.5776 USD | 0.5909 USD | 0.5909 USD |
| 2025-10-22 | 0.6007 USD | 4,436.9998 ION | 0.6127 USD | 0.5961 USD | 0.6135 USD | 0.6029 USD |
| 2025-10-21 | 0.6333 USD | 60.0499 ION | 0.6348 USD | 0.6326 USD | 0.6348 USD | 0.6326 USD |
| 2025-10-20 | 0.6297 USD | 521.9310 ION | 0.6233 USD | 0.6201 USD | 0.6452 USD | 0.6451 USD |
| 2025-10-19 | 0.6247 USD | 1,180.5884 ION | 0.6280 USD | 0.6134 USD | 0.6352 USD | 0.6242 USD |
| 2025-10-18 | 0.6324 USD | 2,253.0183 ION | 0.6390 USD | 0.6144 USD | 0.6458 USD | 0.6276 USD |
| 2025-10-17 | 0.6317 USD | 3,386.4943 ION | 0.6689 USD | 0.6025 USD | 0.6789 USD | 0.6270 USD |
| 2025-10-16 | 0.6748 USD | 9,137.9651 ION | 0.6855 USD | 0.6496 USD | 0.6875 USD | 0.6502 USD |
12