Market Cap $2.42T
-3.17%
Volume 24h $113.14B
45.59%
BTC % 58.5106%
-1.14%
ETH % 9.92436%
2.06%
Coins
34.665
Exchanges
204
Live
Xios (XIOS) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of Xios (XIOS) in USD Dollar. This table shows 979 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-12 2022 | $0.00171903 | $0.00165958 | $0.00218917 | $0.00208664 | - | $3,695 |
| May-11 2022 | $0.00206118 | $0.00193538 | $0.00210747 | $0.00206717 | - | $4,430 |
| May-08 2022 | $0.010022 | $0.010022 | $0.010022 | $0.010022 | - | $21,544 |
| May-07 2022 | $0.010022 | $0.010022 | $0.010022 | $0.010022 | - | $21,544 |
| May-04 2022 | $0.0051581 | $0.00490166 | $0.0051581 | $0.0049046 | $5 | $11,088 |
| May-03 2022 | $0.0049052 | $0.0048861 | $0.00492415 | $0.00490321 | $5 | $10,544 |
| Apr-26 2022 | $0.00442196 | $0.00442196 | $0.00493511 | $0.00487608 | - | $9,505 |
| Apr-25 2022 | $0.00487977 | $0.00471255 | $0.0053624 | $0.00485931 | - | $10,490 |
| Apr-24 2022 | $0.0048476 | $0.00483994 | $0.0048731 | $0.00486542 | $2 | $10,420 |
| Apr-21 2022 | $0.012965 | $0.012965 | $0.012965 | $0.012965 | $2 | $27,871 |
| Apr-20 2022 | $0.012965 | $0.01051 | $0.012965 | $0.01051 | $2 | $27,871 |
| Dec-16 2021 | $0.0081835 | $0.00817903 | $0.016995 | $0.016993 | $5 | $36,530 |
| Dec-15 2021 | $0.016993 | $0.00477381 | $0.017625 | $0.00616854 | $113 | $13,260 |
| Dec-14 2021 | $0.014737 | $0.01427 | $0.014878 | $0.01446 | - | $31,084 |
| Dec-13 2021 | $0.01447 | $0.014397 | $0.01452 | $0.014411 | - | $30,979 |