Market Cap $4.11T
-1.29%
Volume 24h $367.16B
-0.03%
BTC % 55.14%
-0.03%
ETH % 12.38%
0.48%
Coins
32.814
+11
Exchanges
885
Last update
38 Seconds ago
XION (XION) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.96542 | $0.96542 | $0.9997 | $0.988923 | $10,891,564 | $37,681,278 |
| Aug-18 2025 | $0.9929 | $0.979031 | $1.0333 | $1.0333 | $11,589,217 | $38,755,779 |
| Aug-17 2025 | $1.0367 | $1.0331 | $1.0750 | $1.0545 | $8,104,245 | $40,464,544 |
| Aug-16 2025 | $1.0573 | $1.0148 | $1.0606 | $1.0398 | $8,906,787 | $41,268,661 |
| Aug-15 2025 | $1.0342 | $1.0197 | $1.0896 | $1.0427 | $11,301,591 | $40,366,479 |
| Aug-14 2025 | $1.0356 | $1.0346 | $1.2003 | $1.0818 | $19,866,024 | $40,421,974 |
| Aug-13 2025 | $1.0767 | $1.0641 | $1.1039 | $1.0770 | $15,400,777 | $42,027,821 |
| Aug-12 2025 | $1.0759 | $1.0012 | $1.0877 | $1.0106 | $11,298,189 | $41,994,573 |
| Aug-11 2025 | $1.0081 | $1.0081 | $1.0951 | $1.0769 | $9,822,786 | $39,350,198 |
| Aug-10 2025 | $1.0763 | $1.0335 | $1.1212 | $1.1127 | $8,780,347 | $42,009,463 |
| Aug-09 2025 | $1.1076 | $1.0813 | $1.1258 | $1.0949 | $6,601,698 | $43,231,382 |
| Aug-08 2025 | $1.0992 | $1.0596 | $1.1365 | $1.0750 | $7,953,254 | $42,903,636 |
| Aug-07 2025 | $1.0654 | $1.0172 | $1.0785 | $1.0179 | $7,684,012 | $41,583,726 |
| Aug-06 2025 | $1.0215 | $0.962592 | $1.0373 | $0.9939 | $8,020,978 | $39,871,194 |
| Aug-05 2025 | $0.987321 | $0.987321 | $1.0567 | $1.0567 | $7,588,392 | $36,873,478 |