Market Cap $3.14T
-3.59%
Volume 24h $220.97B
7.26%
BTC % 54.49%
-0.09%
ETH % 11.26%
-1.33%
Coins
33.812
+5
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Dec-14 2025 | $0.234749 | $0.234244 | $0.254169 | $0.246113 | $11,296,103 | $10,743,726 |
| Dec-13 2025 | $0.24378 | $0.24365 | $0.250311 | $0.24365 | $11,282,550 | $11,157,043 |
| Dec-12 2025 | $0.245534 | $0.245534 | $0.272361 | $0.261624 | $21,499,972 | $11,237,327 |
| Dec-11 2025 | $0.263852 | $0.250706 | $0.327016 | $0.262563 | $36,364,057 | $12,075,681 |
| Dec-10 2025 | $0.265739 | $0.259184 | $0.276968 | $0.276753 | $11,066,685 | $12,162,053 |
| Dec-09 2025 | $0.280448 | $0.274004 | $0.29069 | $0.280168 | $12,415,811 | $12,835,234 |
| Dec-08 2025 | $0.279511 | $0.279511 | $0.310045 | $0.293663 | $11,253,483 | $12,792,320 |
| Dec-07 2025 | $0.293541 | $0.293541 | $0.332011 | $0.329492 | $10,760,339 | $13,434,461 |
| Dec-06 2025 | $0.322973 | $0.322973 | $0.345855 | $0.339754 | $11,155,520 | $14,781,442 |
| Dec-05 2025 | $0.33923 | $0.33923 | $0.3778 | $0.3778 | $13,274,266 | $14,954,222 |
| Dec-04 2025 | $0.378793 | $0.37732 | $0.390791 | $0.386933 | $16,433,481 | $16,698,278 |
| Dec-03 2025 | $0.386212 | $0.379479 | $0.437952 | $0.383411 | $23,721,310 | $17,025,320 |
| Dec-02 2025 | $0.384103 | $0.35763 | $0.39901 | $0.366828 | $19,095,722 | $16,932,377 |
| Dec-01 2025 | $0.364285 | $0.358168 | $0.445087 | $0.44195 | $27,775,732 | $16,058,735 |
| Nov-30 2025 | $0.464043 | $0.399867 | $0.508542 | $0.414362 | $28,639,270 | $20,456,336 |