Layer One X Historical Data

L1X Page 5
Download
Date Close Price change Market cap Trading volume
Dec 6, 2025 $ 11.31
-0.56%
$ 4.83 billion $ 168,648
Dec 5, 2025 $ 11.37
+1.13%
$ 4.84 billion $ 197,860
Dec 4, 2025 $ 11.25
+1.67%
$ 4.79 billion $ 129,464
Dec 3, 2025 $ 11.06
-0.50%
$ 4.71 billion $ 168,773
Dec 2, 2025 $ 11.11
+6.11%
$ 4.72 billion $ 163,393
Dec 1, 2025 $ 10.47
-2.72%
$ 4.44 billion $ 163,647
Nov 30, 2025 $ 10.77
-4.41%
$ 4.56 billion $ 151,935
Nov 29, 2025 $ 11.15
+0.32%
$ 4.76 billion $ 173,011
Nov 28, 2025 $ 11.14
+2.97%
$ 4.7 billion $ 172,216
Nov 27, 2025 $ 10.81
+0.90%
$ 4.56 billion $ 169,574
Nov 26, 2025 $ 10.72
+0.31%
$ 4.53 billion $ 170,791
Nov 25, 2025 $ 10.67
+0.60%
$ 4.48 billion $ 168,875
Nov 24, 2025 $ 10.62
-0.14%
$ 4.46 billion $ 170,141
Nov 23, 2025 $ 10.57
+6.89%
$ 4.46 billion $ 166,206
Nov 22, 2025 $ 9.94
-8.72%
$ 4.15 billion $ 140,903
Nov 21, 2025 $ 10.89
-3.80%
$ 4.56 billion $ 83,610
Nov 20, 2025 $ 11.26
-0.95%
$ 4.73 billion $ 158,643
Nov 19, 2025 $ 11.37
-0.09%
$ 4.75 billion $ 171,391
Nov 18, 2025 $ 11.38
-6.58%
$ 4.75 billion $ 140,566
Nov 17, 2025 $ 12.19
+1.99%
$ 5.07 billion $ 177,364
Nov 16, 2025 $ 11.99
-3.07%
$ 4.97 billion $ 186,582
Nov 15, 2025 $ 12.5
+2.12%
$ 5.15 billion $ 190,836
Nov 14, 2025 $ 12.24
-8.30%
$ 5.08 billion $ 180,875
Nov 13, 2025 $ 13.26
+0.37%
$ 5.52 billion $ 215,051
Nov 12, 2025 $ 13.33
+1.03%
$ 5.47 billion $ 222,220
Nov 11, 2025 $ 13.23
+0.36%
$ 5.47 billion $ 210,640
Nov 10, 2025 $ 13.18
+1.60%
$ 5.44 billion $ 196,439
Nov 9, 2025 $ 12.98
+0.21%
$ 5.35 billion $ 195,947
Nov 8, 2025 $ 12.89
-5.22%
$ 5.3 billion $ 201,313
Nov 7, 2025 $ 13.57
+0.77%
$ 5.57 billion $ 189,568
Nov 6, 2025 $ 13.46
-0.02%
$ 5.52 billion $ 189,650
Nov 5, 2025 $ 13.46
+0.49%
$ 5.52 billion $ 189,859
Nov 4, 2025 $ 13.36
+0.47%
$ 5.47 billion $ 186,463
Nov 3, 2025 $ 13.33
-7.70%
$ 5.45 billion $ 110,526
Nov 2, 2025 $ 14.51
+0.10%
$ 5.94 billion $ 219,476
Nov 1, 2025 $ 14.5
+2.11%
$ 5.91 billion $ 241,886
Oct 31, 2025 $ 14.5
-0.52%
$ 5.78 billion $ 156,493
Oct 30, 2025 $ 14.07
-2.82%
$ 5.89 billion $ 188,898
Oct 29, 2025 $ 14.48
-3.64%
$ 5.88 billion $ 244,721
Oct 28, 2025 $ 14.96
+0.83%
$ 6.05 billion $ 252,804
Oct 27, 2025 $ 14.86
-0.24%
$ 5.98 billion $ 260,671
Oct 26, 2025 $ 14.98
+5.91%
$ 6.04 billion $ 248,274
Oct 25, 2025 $ 14.15
-3.38%
$ 5.7 billion $ 209,050
Oct 24, 2025 $ 14.65
-0.01%
$ 5.9 billion $ 248,099
Oct 23, 2025 $ 14.74
+3.96%
$ 5.9 billion $ 190,200
Oct 22, 2025 $ 14.86
-0.69%
$ 5.7 billion $ 235,769
Oct 21, 2025 $ 14.8
-2.77%
$ 6.01 billion $ 240,196
Oct 20, 2025 $ 15.36
+0.01%
$ 6.11 billion $ 220,797
Oct 19, 2025 $ 15.31
+0.19%
$ 6.15 billion $ 265,188
Oct 18, 2025 $ 15.3
+0.07%
$ 6.12 billion $ 258,957