XION Historical Data

XION Page 8
Download
Date Close Price change Market cap Trading volume
May 5, 2025 $ 0.904
-1.52%
$ 29.19 million $ 6.42 million
May 4, 2025 $ 0.917
-0.19%
$ 29.62 million $ 5.6 million
May 3, 2025 $ 0.919
-5.60%
$ 29.68 million $ 5.69 million
May 2, 2025 $ 0.973
-5.89%
$ 31.44 million $ 6.69 million
May 1, 2025 $ 1.04
+4.37%
$ 33.42 million $ 7.81 million
Apr 30, 2025 $ 0.995
-0.05%
$ 32.15 million $ 7.49 million
Apr 29, 2025 $ 0.996
-1.88%
$ 32.16 million $ 2.11 million
Apr 28, 2025 $ 1.01
+7.14%
$ 32.77 million $ 7.17 million
Apr 27, 2025 $ 0.947
-5.79%
$ 30.59 million $ 5.85 million
Apr 26, 2025 $ 1.01
+8.81%
$ 32.47 million $ 6.87 million
Apr 25, 2025 $ 0.925
+1.25%
$ 29.86 million $ 8.27 million
Apr 24, 2025 $ 0.913
-4.84%
$ 29.5 million $ 7 million
Apr 23, 2025 $ 0.96
-0.36%
$ 31 million $ 6.94 million
Apr 22, 2025 $ 0.963
+4.32%
$ 24.62 million $ 6.57 million
Apr 21, 2025 $ 0.923
-0.83%
$ 23.59 million $ 7.68 million
Apr 20, 2025 $ 0.931
-5.71%
$ 23.79 million $ 5.71 million
Apr 19, 2025 $ 0.987
+6.69%
$ 25.23 million $ 5.9 million
Apr 18, 2025 $ 0.925
-5.37%
$ 23.65 million $ 5.5 million
Apr 17, 2025 $ 0.978
-2.42%
$ 25 million $ 6.77 million
Apr 16, 2025 $ 1
-5.95%
$ 25.62 million $ 7.24 million
Apr 15, 2025 $ 1.06
+0.41%
$ 27.22 million $ 6.36 million
Apr 14, 2025 $ 1.06
-1.38%
$ 27.1 million $ 5.05 million
Apr 13, 2025 $ 1.07
-9.61%
$ 27.47 million $ 5.7 million
Apr 12, 2025 $ 1.19
+4.62%
$ 30.38 million $ 6.05 million
Apr 11, 2025 $ 1.14
+4.31%
$ 29.04 million $ 7.1 million
Apr 10, 2025 $ 1.09
-3.11%
$ 27.84 million $ 8.03 million
Apr 9, 2025 $ 1.12
+9.06%
$ 28.72 million $ 5.7 million
Apr 8, 2025 $ 1.03
-8.42%
$ 26.33 million $ 5.79 million
Apr 7, 2025 $ 1.13
+8.58%
$ 28.77 million $ 7.45 million
Apr 6, 2025 $ 1.04
-12.93%
$ 26.5 million $ 5.97 million
Apr 5, 2025 $ 1.19
-6.72%
$ 30.43 million $ 5.32 million
Apr 4, 2025 $ 1.28
-1.50%
$ 32.63 million $ 4.43 million
Apr 3, 2025 $ 1.3
-3.71%
$ 33.13 million $ 7.61 million
Apr 2, 2025 $ 1.35
+1.33%
$ 34.4 million $ 10.19 million
Apr 1, 2025 $ 1.33
+12.83%
$ 33.94 million $ 7.87 million
Mar 31, 2025 $ 1.18
-5.97%
$ 30.06 million $ 8.76 million
Mar 30, 2025 $ 1.25
-11.48%
$ 32 million $ 8.78 million
Mar 29, 2025 $ 1.41
-7.02%
$ 36.13 million $ 7.81 million
Mar 28, 2025 $ 1.52
-4.14%
$ 38.85 million $ 9.83 million
Mar 27, 2025 $ 1.59
-1.98%
$ 40.53 million $ 12.77 million
Mar 26, 2025 $ 1.62
-4.96%
$ 41.35 million $ 9.07 million
Mar 25, 2025 $ 1.7
+12.38%
$ 43.51 million $ 11.73 million
Mar 24, 2025 $ 1.51
+13.58%
$ 38.67 million $ 13.22 million
Mar 23, 2025 $ 1.33
-1.95%
$ 34.06 million $ 6.37 million
Mar 22, 2025 $ 1.36
+4.07%
$ 34.74 million $ 5.65 million
Mar 21, 2025 $ 1.31
+11.57%
$ 33.39 million $ 8.6 million
Mar 20, 2025 $ 1.17
+3.51%
$ 29.93 million $ 4.97 million
Mar 19, 2025 $ 1.13
+4.17%
$ 28.91 million $ 5.04 million
Mar 18, 2025 $ 1.09
+6.65%
$ 27.79 million $ 4.03 million
Mar 17, 2025 $ 1.02
+3.89%
$ 26.02 million $ 6.6 million