Market Cap $3.25T
-4.07%
Volume 24h $270.66B
-7.52%
BTC % 54.51%
-0.38%
ETH % 11.21%
-1.24%
Coins
33.766
+7
Exchanges
885
Last update
2 Minutes 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-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 |
| Nov-29 2025 | $0.412617 | $0.405536 | $0.465142 | $0.459575 | $12,879,443 | $18,189,326 |
| Nov-28 2025 | $0.463166 | $0.456726 | $0.548167 | $0.533079 | $23,285,992 | $20,417,688 |
| Nov-27 2025 | $0.525379 | $0.51227 | $0.725832 | $0.725832 | $54,061,672 | $23,160,208 |
| Nov-26 2025 | $0.767227 | $0.334759 | $1.1979 | $0.334759 | $146,435,342 | $33,821,537 |
| Nov-25 2025 | $0.33548 | $0.328943 | $0.348198 | $0.348198 | $14,009,345 | $14,788,922 |
| Nov-24 2025 | $0.348727 | $0.336793 | $0.368552 | $0.360223 | $12,195,615 | $15,372,871 |
| Nov-23 2025 | $0.361964 | $0.348417 | $0.367106 | $0.351514 | $9,160,417 | $15,956,423 |
| Nov-22 2025 | $0.353331 | $0.345795 | $0.367786 | $0.365847 | $9,174,056 | $15,575,852 |
| Nov-21 2025 | $0.356051 | $0.356051 | $0.404672 | $0.401254 | $16,782,242 | $15,695,758 |
| Nov-20 2025 | $0.403132 | $0.399918 | $0.584759 | $0.584759 | $17,555,124 | $17,771,194 |