Layer One X Historical Data

L1X Page 7
Download
Date Close Price change Market cap Trading volume
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
Aug 11, 2025 $ 20.39
-0.74%
$ 20.39 billion $ 139,333
Aug 10, 2025 $ 20.53
+0.25%
$ 20.53 billion $ 269,187
Aug 9, 2025 $ 20.44
+4.37%
$ 20.44 billion $ 234,022
Aug 8, 2025 $ 19.61
+0.25%
$ 19.61 billion $ 225,211
Aug 7, 2025 $ 19.57
+7.95%
$ 19.57 billion $ 169,127
Aug 6, 2025 $ 18.1
-2.42%
$ 18.1 billion $ 248,336
Aug 5, 2025 $ 18.6
-3.62%
$ 18.6 billion $ 237,447
Aug 4, 2025 $ 19.3
-0.21%
$ 19.3 billion $ 269,320
Aug 3, 2025 $ 19.37
+0.30%
$ 19.34 billion $ 267,830
Aug 2, 2025 $ 19.31
-1.51%
$ 19.31 billion $ 227,963
Aug 1, 2025 $ 19.59
-1.53%
$ 19.61 billion $ 206,542
Jul 31, 2025 $ 19.9
-0.21%
$ 19.9 billion $ 188,540
Jul 30, 2025 $ 19.94
+0.23%
$ 19.94 billion $ 214,753
Jul 29, 2025 $ 19.89
-0.04%
$ 19.89 billion $ 196,589
Jul 28, 2025 $ 19.9
+0.13%
$ 19.9 billion $ 210,144
Jul 27, 2025 $ 19.86
+0.00%
$ 19.86 billion $ 211,959
Jul 26, 2025 $ 19.89
-0.35%
$ 19.89 billion $ 198,750
Jul 25, 2025 $ 19.96
+0.02%
$ 19.96 billion $ 197,759
Jul 24, 2025 $ 19.95
+5.08%
$ 19.95 billion $ 252,068
Jul 23, 2025 $ 18.99
-0.61%
$ 18.99 billion $ 163,932
Jul 22, 2025 $ 19.1
-7.47%
$ 19.1 billion $ 169,818
Jul 21, 2025 $ 20.65
-0.76%
$ 20.65 billion $ 201,832
Jul 20, 2025 $ 20.8
+0.02%
$ 20.8 billion $ 213,424
Jul 19, 2025 $ 20.82
+1.20%
$ 20.82 billion $ 246,098
Jul 18, 2025 $ 20.57
-2.88%
$ 20.57 billion $ 236,524
Jul 17, 2025 $ 21.18
+0.08%
$ 21.18 billion $ 271,127
Jul 16, 2025 $ 21.17
+0.37%
$ 21.17 billion $ 74,072
Jul 15, 2025 $ 21.1
+0.51%
$ 21.1 billion $ 142,885
Jul 14, 2025 $ 20.99
+0.37%
$ 20.99 billion $ 167,170
Jul 13, 2025 $ 20.92
-0.48%
$ 20.92 billion $ 143,815
Jul 12, 2025 $ 21.02
-0.40%
$ 21.02 billion $ 138,634
Jul 11, 2025 $ 21.1
+0.14%
$ 21.1 billion $ 154,986
Jul 10, 2025 $ 21.03
+0.13%
$ 21.03 billion $ 151,662