Cap Mercado $2.09T
-1.65%
Volumen 24h $86.17B
BTC % 58.2109%
-0.1%
ETH % 9.01897%
-0.87%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de XION (XION), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de XION (XION) en Dólar USD. Esta tabla muestra 548 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jun-05 2026 | $0.114918 | $0.114536 | $0.123569 | $0.117529 | $5,686,801 | $8,142,349 |
| Jun-04 2026 | $0.117513 | $0.117027 | $0.127936 | $0.12441 | $5,469,263 | $8,326,235 |
| Jun-03 2026 | $0.128055 | $0.12042 | $0.129887 | $0.122985 | $226,777 | $9,073,197 |
| Jun-02 2026 | $0.127147 | $0.120902 | $0.13395 | $0.13395 | $169,276 | $9,008,870 |
| Jun-01 2026 | $0.128397 | $0.127529 | $0.13756 | $0.135933 | $5,121,121 | $9,097,441 |
| May-31 2026 | $0.135855 | $0.133253 | $0.140844 | $0.139056 | $2,052,727 | $9,625,839 |
| May-30 2026 | $0.139058 | $0.136177 | $0.14211 | $0.141909 | $1,748,498 | $9,852,779 |
| May-29 2026 | $0.141757 | $0.126385 | $0.152833 | $0.131433 | $2,995,818 | $10,043,984 |
| May-28 2026 | $0.131394 | $0.125191 | $0.1348 | $0.133816 | $91,573 | $9,309,778 |
| May-27 2026 | $0.133716 | $0.132649 | $0.138407 | $0.137815 | $2,375,688 | $9,474,287 |
| May-26 2026 | $0.138108 | $0.136555 | $0.141298 | $0.141298 | $3,256,370 | $9,785,468 |
| May-25 2026 | $0.141008 | $0.135787 | $0.141889 | $0.137131 | $1,837,115 | $9,990,912 |
| May-24 2026 | $0.137517 | $0.134728 | $0.139896 | $0.136617 | $1,669,877 | $9,743,591 |
| May-23 2026 | $0.136613 | $0.133609 | $0.138728 | $0.138728 | $2,685,545 | $9,679,557 |
| May-22 2026 | $0.139408 | $0.139408 | $0.142072 | $0.139774 | $3,877,392 | $9,877,539 |