시가총액 $2.76T
-2.4%
볼륨 24시간 $333.35B
18.75%
BTC % 54.96%
-0.74%
ETH % 9.78%
0.1%
코인
34.192
+7
거래소
885
마지막 업데이트
32 초 전에
XION (XION) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Feb-03 2026 | $0.136627 | $0.134173 | $0.1417 | $0.140143 | $6,528,872 | $9,680,505 |
| Feb-02 2026 | $0.140451 | $0.135075 | $0.141015 | $0.139455 | $6,775,662 | $9,951,474 |
| Feb-01 2026 | $0.138265 | $0.138265 | $0.143805 | $0.141166 | $5,244,618 | $9,796,558 |
| Jan-31 2026 | $0.139399 | $0.135048 | $0.150665 | $0.150665 | $6,726,295 | $9,876,936 |
| Jan-30 2026 | $0.150393 | $0.148104 | $0.154787 | $0.151069 | $5,189,916 | $10,655,878 |
| Jan-29 2026 | $0.150446 | $0.146504 | $0.156776 | $0.156776 | $4,896,194 | $10,659,666 |
| Jan-28 2026 | $0.157826 | $0.157148 | $0.163549 | $0.163487 | $3,966,480 | $11,182,557 |
| Jan-27 2026 | $0.163531 | $0.158345 | $0.163903 | $0.162706 | $3,346,337 | $11,586,739 |
| Jan-26 2026 | $0.162699 | $0.159212 | $0.164115 | $0.159495 | $4,968,139 | $7,446,236 |
| Jan-25 2026 | $0.1593 | $0.15843 | $0.172337 | $0.171249 | $5,348,289 | $7,290,661 |
| Jan-24 2026 | $0.171339 | $0.170761 | $0.174542 | $0.171399 | $2,432,516 | $7,841,666 |
| Jan-23 2026 | $0.171362 | $0.170427 | $0.176513 | $0.175554 | $6,031,692 | $7,842,682 |
| Jan-22 2026 | $0.174631 | $0.174631 | $0.199684 | $0.199684 | $10,132,319 | $7,992,314 |
| Jan-21 2026 | $0.207822 | $0.167102 | $0.215119 | $0.170838 | $19,280,757 | $9,511,373 |
| Jan-20 2026 | $0.17005 | $0.17005 | $0.182709 | $0.182709 | $8,609,294 | $7,782,675 |