Layer One X Historical Data

L1X Page 5
Download
Date Close Price change Market cap Trading volume
Sep 30, 2025 $ 16.91
-0.02%
$ 6.58 billion $ 299,492
Sep 29, 2025 $ 16.86
-2.44%
$ 6.57 billion $ 278,404
Sep 28, 2025 $ 17.03
-0.02%
$ 6.73 billion $ 294,729
Sep 27, 2025 $ 17.04
+0.20%
$ 6.62 billion $ 274,868
Sep 26, 2025 $ 16.88
-0.69%
$ 6.58 billion $ 254,426
Sep 25, 2025 $ 17.25
-0.05%
$ 6.59 billion $ 196,697
Sep 24, 2025 $ 17.26
+0.02%
$ 6.68 billion $ 259,137
Sep 23, 2025 $ 17.25
-0.03%
$ 6.67 billion $ 112,301
Sep 22, 2025 $ 17.26
-5.51%
$ 6.66 billion $ 122,308
Sep 21, 2025 $ 18.29
+12.05%
$ 6.94 billion $ 194,941
Sep 20, 2025 $ 16.19
-6.35%
$ 6.2 billion $ 216,080
Sep 19, 2025 $ 17.33
-4.66%
$ 6.57 billion $ 245,117
Sep 18, 2025 $ 18.24
+1.06%
$ 6.91 billion $ 232,566
Sep 17, 2025 $ 18.05
-1.87%
$ 6.86 billion $ 185,038
Sep 16, 2025 $ 18.5
-0.18%
$ 6.99 billion $ 204,040
Sep 15, 2025 $ 18.59
+2.32%
$ 7.06 billion $ 233,765
Sep 14, 2025 $ 18.16
-7.11%
$ 6.9 billion $ 156,634
Sep 13, 2025 $ 19.56
+0.37%
$ 7.43 billion $ 275,609
Sep 12, 2025 $ 19.48
+5.53%
$ 7.39 billion $ 278,578
Sep 11, 2025 $ 18.39
-1.08%
$ 6.99 billion $ 267,872
Sep 10, 2025 $ 18.57
+0.54%
$ 7.05 billion $ 257,178
Sep 9, 2025 $ 18.51
+0.29%
$ 210,308 $ 256,802
Sep 8, 2025 $ 18.54
+0.21%
$ 211,427 $ 296,518
Sep 7, 2025 $ 18.52
-0.02%
$ 211,106 $ 287,014
Sep 6, 2025 $ 18.52
-0.99%
$ 211,151 $ 290,670
Sep 5, 2025 $ 18.71
-4.01%
$ 213,260 $ 232,946
Sep 4, 2025 $ 19.52
-0.48%
$ 19.49 billion $ 256,095
Sep 3, 2025 $ 19.49
-0.15%
$ 19.61 billion $ 281,011
Sep 2, 2025 $ 19.49
+0.70%
$ 19.52 billion $ 361,217
Sep 1, 2025 $ 19.32
-0.05%
$ 19.32 billion $ 357,326
Aug 31, 2025 $ 19.29
-0.91%
$ 19.3 billion $ 331,808
Aug 30, 2025 $ 19.33
-0.55%
$ 19.46 billion $ 369,323
Aug 29, 2025 $ 19.45
-0.88%
$ 19.45 billion $ 537,934
Aug 28, 2025 $ 19.63
+3.87%
$ 19.63 billion $ 235,089
Aug 27, 2025 $ 18.89
-7.37%
$ 19.41 billion $ 739,733
Aug 26, 2025 $ 20.42
+2.70%
$ 20.43 billion $ 276,442
Aug 25, 2025 $ 19.81
-2.34%
$ 19.99 billion $ 336,960
Aug 24, 2025 $ 20.28
-0.62%
$ 20.28 billion $ 349,997
Aug 23, 2025 $ 20.4
+0.74%
$ 20.37 billion $ 204,063
Aug 22, 2025 $ 20.07
-2.52%
$ 20.25 billion $ 129,551
Aug 21, 2025 $ 20.6
-0.76%
$ 20.63 billion $ 225,838
Aug 20, 2025 $ 20.77
+0.46%
$ 20.72 billion $ 281,392
Aug 19, 2025 $ 20.6
+10.31%
$ 20.65 billion $ 200,257
Aug 18, 2025 $ 18.66
-0.14%
$ 18.66 billion $ 162,290
Aug 17, 2025 $ 18.79
-2.80%
$ 18.79 billion $ 201,353
Aug 16, 2025 $ 19.37
+0.64%
$ 19.37 billion $ 186,168
Aug 15, 2025 $ 19.24
-2.42%
$ 19.24 billion $ 186,766
Aug 14, 2025 $ 19.72
-2.53%
$ 19.72 billion $ 229,324
Aug 13, 2025 $ 20.23
-2.08%
$ 20.23 billion $ 186,932
Aug 12, 2025 $ 20.43
+0.09%
$ 20.43 billion $ 267,163