XION Historical Data

XION Page 5
Download
Date Close Price change Market cap Trading volume
Oct 2, 2025 $ 0.76
+0.05%
$ 30.94 million $ 16.78 million
Oct 1, 2025 $ 0.755
+3.95%
$ 30.94 million $ 17.46 million
Sep 30, 2025 $ 0.724
-1.71%
$ 29.56 million $ 16.8 million
Sep 29, 2025 $ 0.737
-2.27%
$ 30 million $ 17.24 million
Sep 28, 2025 $ 0.751
+1.20%
$ 30.69 million $ 7.7 million
Sep 27, 2025 $ 0.743
-0.23%
$ 30.23 million $ 9.52 million
Sep 26, 2025 $ 0.741
+7.41%
$ 30.3 million $ 14.96 million
Sep 25, 2025 $ 0.699
-4.16%
$ 28.1 million $ 14.21 million
Sep 24, 2025 $ 0.732
-2.29%
$ 29.71 million $ 13.35 million
Sep 23, 2025 $ 0.749
-3.60%
$ 30.52 million $ 13.05 million
Sep 22, 2025 $ 0.768
-11.93%
$ 31.65 million $ 18.84 million
Sep 21, 2025 $ 0.88
-2.85%
$ 35.53 million $ 13.87 million
Sep 20, 2025 $ 0.91
+0.89%
$ 36.86 million $ 12.38 million
Sep 19, 2025 $ 0.906
-3.56%
$ 36.73 million $ 17.94 million
Sep 18, 2025 $ 0.94
+0.70%
$ 38.24 million $ 19.26 million
Sep 17, 2025 $ 0.937
+1.55%
$ 38 million $ 17.13 million
Sep 16, 2025 $ 0.928
+1.51%
$ 37.58 million $ 17.03 million
Sep 15, 2025 $ 0.914
-4.21%
$ 37.22 million $ 23.35 million
Sep 14, 2025 $ 0.966
-1.27%
$ 38.86 million $ 21.81 million
Sep 13, 2025 $ 0.978
+2.92%
$ 39.83 million $ 20.43 million
Sep 12, 2025 $ 0.951
+0.22%
$ 38.73 million $ 21.13 million
Sep 11, 2025 $ 0.948
+0.46%
$ 38.59 million $ 22.68 million
Sep 10, 2025 $ 0.944
+1.55%
$ 38.42 million $ 18.67 million
Sep 9, 2025 $ 0.93
+0.15%
$ 37.86 million $ 13.97 million
Sep 8, 2025 $ 0.929
+1.31%
$ 37.8 million $ 12.05 million
Sep 7, 2025 $ 0.917
+0.75%
$ 37.32 million $ 6.71 million
Sep 6, 2025 $ 0.91
+1.25%
$ 37.05 million $ 6.84 million
Sep 5, 2025 $ 0.898
-3.99%
$ 35.02 million $ 12.13 million
Sep 4, 2025 $ 0.944
+1.84%
$ 36.5 million $ 18.4 million
Sep 3, 2025 $ 0.931
+0.25%
$ 36.12 million $ 14.9 million
Sep 2, 2025 $ 0.936
+6.27%
$ 36.28 million $ 18.89 million
Sep 1, 2025 $ 0.881
-6.56%
$ 34.35 million $ 10.4 million
Aug 31, 2025 $ 0.947
-10.59%
$ 36.79 million $ 10.4 million
Aug 30, 2025 $ 1.05
+19.91%
$ 41.33 million $ 19.71 million
Aug 29, 2025 $ 0.875
-4.74%
$ 34.17 million $ 11.82 million
Aug 28, 2025 $ 0.919
+3.12%
$ 35.92 million $ 8.7 million
Aug 27, 2025 $ 0.893
-1.35%
$ 34.78 million $ 9.06 million
Aug 26, 2025 $ 0.905
+4.40%
$ 35.34 million $ 11.36 million
Aug 25, 2025 $ 0.865
-10.95%
$ 33.85 million $ 12.57 million
Aug 24, 2025 $ 0.975
-3.31%
$ 37.91 million $ 10.24 million
Aug 23, 2025 $ 1.01
+0.81%
$ 39.33 million $ 8.32 million
Aug 22, 2025 $ 0.992
+1.68%
$ 39.01 million $ 12.16 million
Aug 21, 2025 $ 0.981
-1.22%
$ 38.1 million $ 8.67 million
Aug 20, 2025 $ 1
+3.99%
$ 38.75 million $ 9.32 million
Aug 19, 2025 $ 0.969
-1.85%
$ 37.59 million $ 10.41 million
Aug 18, 2025 $ 0.987
-4.36%
$ 38.52 million $ 11.5 million
Aug 17, 2025 $ 1.03
-2.06%
$ 40.26 million $ 8.07 million
Aug 16, 2025 $ 1.05
+1.75%
$ 41.12 million $ 8.73 million
Aug 15, 2025 $ 1.04
+0.14%
$ 40.41 million $ 11.14 million
Aug 14, 2025 $ 1.04
-3.37%
$ 40.25 million $ 19.95 million