Layer One X Historical Data

L1X Page 13
Download
Date Close Price change Market cap Trading volume
Jun 27, 2024 $ 0.0388
-14.14%
$ 38.81 million $ 9,366
Jun 26, 2024 $ 0.0452
+6.30%
$ 45.2 million $ 9,018
Jun 25, 2024 $ 0.0425
+4.14%
$ 42.52 million $ 6,164
Jun 24, 2024 $ 0.0408
-16.67%
$ 40.83 million $ 4,101
Jun 23, 2024 $ 0.049
+12.88%
$ 49 million $ 7,816
Jun 22, 2024 $ 0.0405
-13.81%
$ 40.51 million $ 7,744
Jun 21, 2024 $ 0.047
-3.53%
$ 47 million $ 42,994
Jun 20, 2024 $ 0.0488
-6.92%
$ 48.82 million $ 93,099
Jun 19, 2024 $ 0.0465
-10.56%
$ 46.51 million $ 75,953
Jun 18, 2024 $ 0.052
-7.46%
$ 52.01 million $ 45,416
Jun 17, 2024 $ 0.0563
-9.94%
$ 56.35 million $ 116,891
Jun 16, 2024 $ 0.0626
+2.57%
$ 62.62 million $ 99,990
Jun 15, 2024 $ 0.0608
-9.25%
$ 60.81 million $ 78,274
Jun 14, 2024 $ 0.0669
-1.15%
$ 66.93 million $ 48,427
Jun 13, 2024 $ 0.0678
-5.18%
$ 67.79 million $ 152,977
Jun 12, 2024 $ 0.0715
+0.70%
$ 71.48 million $ 106,650
Jun 11, 2024 $ 0.071
+2.90%
$ 71.03 million $ 135,203
Jun 10, 2024 $ 0.069
-26.92%
$ 68.98 million $ 109,560
Jun 9, 2024 $ 0.094
-8.79%
$ 93.96 million $ 47,113
Jun 8, 2024 $ 0.101
-1.51%
$ 101.28 million $ 120,381
Jun 7, 2024 $ 0.103
-3.45%
$ 102.88 million $ 88,369
Jun 6, 2024 $ 0.107
+6.04%
$ 106.55 million $ 63,101
Jun 5, 2024 $ 0.1
-12.89%
$ 100.48 million $ 71,572
Jun 4, 2024 $ 0.116
+0.00%
$ 115.64 million $ 165,363
Jun 3, 2024 $ 0.116
-2.79%
$ 115.97 million $ 233,524
Jun 2, 2024 $ 0.119
+1.07%
$ 119.33 million $ 289,298
Jun 1, 2024 $ 0.12
-2.97%
$ 120.39 million $ 148,783
May 31, 2024 $ 0.124
-15.37%
$ 123.7 million $ 159,961
May 30, 2024 $ 0.146
-15.46%
$ 146.17 million $ 74,776
May 29, 2024 $ 0.173
-16.86%
$ 172.91 million $ 95,957
May 28, 2024 $ 0.209
-10.36%
$ 208.92 million $ 126,146
May 27, 2024 $ 0.234
-14.20%
$ 233.94 million $ 138,762
May 26, 2024 $ 0.27
-24.15%
$ 269.98 million $ 135,289
May 25, 2024 $ 0.356
-2.23%
$ 355.92 million $ 219,795
May 24, 2024 $ 0.361
+4.32%
$ 360.79 million $ 225,957
May 23, 2024 $ 0.345
-29.63%
$ 345.34 million $ 174,071
May 22, 2024 $ 0.491
-0.80%
$ 490.72 million $ 144,184
May 21, 2024 $ 0.495
-12.59%
$ 494.68 million $ 193,816
May 20, 2024 $ 0.566
-5.96%
$ 565.92 million $ 284,227
May 19, 2024 $ 0.602
-8.74%
$ 601.76 million $ 175,472
May 18, 2024 $ 0.648
+11.75%
$ 648.38 million $ 225,646
May 17, 2024 $ 0.604
+22.28%
$ 603.92 million $ 193,640
May 16, 2024 $ 0.494
+0.50%
$ 493.89 million $ 142,547
May 15, 2024 $ 0.491
-2.53%
$ 491.41 million $ 126,197
May 14, 2024 $ 0.508
-12.73%
$ 508.19 million $ 97,706
May 13, 2024 $ 0.582
-5.63%
$ 582.33 million $ 178,686
May 12, 2024 $ 0.659
+1.22%
$ 659.16 million $ 217,042
May 11, 2024 $ 0.623
+14.35%
$ 623.08 million $ 23,351
May 10, 2024 $ 0.545
-31.85%
$ 544.88 million $ 33,021
May 9, 2024 $ 0.8
-25.24%
$ 799.86 million $ 154,076