XION
XION
Rank #1159
$0.5250
Updated 8 days ago
Market Cap
$22.32M
24h Volume
$9.37M
Avg Volume (90d)
$14.00M
24h High/Low
$0.5494
$0.5157
$0.5157
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Ethereum Ecosystem
Multicoin Capital Portfolio
Alameda Research Portfolio
Made in USA
Base Ecosystem
Osmosis Ecosystem
Chain Abstraction
DeFiance Capital Portfolio
Animoca Brands Portfolio
Chains
Ethereum
0x24d7ad9402717f4...
Base
0xe4c3461a20f50da...
Osmosis
ibc/2E3784772E70F...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.5250 | $0.5494 | $0.5157 | $0.5250 | $9.37M | $22.32M |
| Nov 10, 2025 | $0.5448 | $0.5448 | $0.5448 | $0.5448 | $7.87M | $23.10M |
| Nov 9, 2025 | $0.5426 | $0.5426 | $0.5426 | $0.5426 | $9.00M | $23.01M |
| Nov 8, 2025 | $0.5582 | $0.5582 | $0.5582 | $0.5582 | $13.06M | $23.75M |
| Nov 7, 2025 | $0.5022 | $0.5022 | $0.5022 | $0.5022 | $10.24M | $21.29M |
| Nov 6, 2025 | $0.5105 | $0.5105 | $0.5105 | $0.5105 | $11.22M | $21.64M |
| Nov 5, 2025 | $0.4947 | $0.4947 | $0.4947 | $0.4947 | $11.88M | $20.95M |
| Nov 4, 2025 | $0.5127 | $0.5127 | $0.5127 | $0.5127 | $8.63M | $21.73M |
| Nov 3, 2025 | $0.5857 | $0.5857 | $0.5857 | $0.5857 | $6.03M | $24.83M |
| Nov 2, 2025 | $0.5926 | $0.5926 | $0.5926 | $0.5926 | $6.00M | $25.12M |
| Nov 1, 2025 | $0.5856 | $0.5856 | $0.5856 | $0.5856 | $9.34M | $24.84M |
| Oct 31, 2025 | $0.5775 | $0.5775 | $0.5775 | $0.5775 | $9.56M | $24.45M |
| Oct 30, 2025 | $0.6165 | $0.6165 | $0.6165 | $0.6165 | $9.48M | $26.14M |
| Oct 29, 2025 | $0.6166 | $0.6166 | $0.6166 | $0.6166 | $8.38M | $26.17M |
| Oct 28, 2025 | $0.6518 | $0.6518 | $0.6518 | $0.6518 | $9.36M | $27.67M |
| Oct 27, 2025 | $0.6765 | $0.6765 | $0.6765 | $0.6765 | $8.19M | $28.68M |
| Oct 26, 2025 | $0.6546 | $0.6546 | $0.6546 | $0.6546 | $8.02M | $27.75M |
| Oct 25, 2025 | $0.6179 | $0.6179 | $0.6179 | $0.6179 | $8.11M | $26.20M |
| Oct 24, 2025 | $0.6056 | $0.6056 | $0.6056 | $0.6056 | $7.71M | $25.68M |
| Oct 23, 2025 | $0.5764 | $0.5764 | $0.5764 | $0.5764 | $8.97M | $24.44M |
| Oct 22, 2025 | $0.6097 | $0.6097 | $0.6097 | $0.6097 | $9.91M | $25.85M |
| Oct 21, 2025 | $0.6367 | $0.6367 | $0.6367 | $0.6367 | $7.95M | $26.99M |
| Oct 20, 2025 | $0.6310 | $0.6310 | $0.6310 | $0.6310 | $8.03M | $26.78M |
| Oct 19, 2025 | $0.6298 | $0.6298 | $0.6298 | $0.6298 | $7.87M | $26.70M |
| Oct 18, 2025 | $0.6326 | $0.6326 | $0.6326 | $0.6326 | $13.06M | $26.83M |
| Oct 17, 2025 | $0.6624 | $0.6624 | $0.6624 | $0.6624 | $14.06M | $28.11M |
| Oct 16, 2025 | $0.6847 | $0.6847 | $0.6847 | $0.6847 | $13.76M | $29.03M |
| Oct 15, 2025 | $0.7386 | $0.7386 | $0.7386 | $0.7386 | $19.43M | $31.32M |
| Oct 14, 2025 | $0.7518 | $0.7518 | $0.7518 | $0.7518 | $20.57M | $31.91M |
| Oct 13, 2025 | $0.7371 | $0.7371 | $0.7371 | $0.7371 | $24.03M | $31.23M |
| Oct 12, 2025 | $0.6444 | $0.6444 | $0.6444 | $0.6444 | $29.09M | $27.41M |
| Oct 11, 2025 | $0.5080 | $0.5080 | $0.5080 | $0.5080 | $28.11M | $20.92M |
| Oct 10, 2025 | $0.8204 | $0.8204 | $0.8204 | $0.8204 | $20.13M | $34.80M |
| Oct 9, 2025 | $0.8647 | $0.8647 | $0.8647 | $0.8647 | $19.00M | $36.65M |
| Oct 8, 2025 | $0.8593 | $0.8593 | $0.8593 | $0.8593 | $24.46M | $36.41M |
| Oct 7, 2025 | $0.8209 | $0.8209 | $0.8209 | $0.8209 | $20.66M | $34.83M |
| Oct 6, 2025 | $0.7396 | $0.7396 | $0.7396 | $0.7396 | $12.54M | $30.10M |
| Oct 5, 2025 | $0.7526 | $0.7526 | $0.7526 | $0.7526 | $11.32M | $30.67M |
| Oct 4, 2025 | $0.7507 | $0.7507 | $0.7507 | $0.7507 | $16.35M | $30.58M |
| Oct 3, 2025 | $0.7602 | $0.7602 | $0.7602 | $0.7602 | $16.94M | $30.85M |
| Oct 2, 2025 | $0.7565 | $0.7565 | $0.7565 | $0.7565 | $17.51M | $30.80M |
| Oct 1, 2025 | $0.7259 | $0.7259 | $0.7259 | $0.7259 | $16.77M | $29.54M |
| Sep 30, 2025 | $0.7372 | $0.7372 | $0.7372 | $0.7372 | $17.57M | $30.02M |
| Sep 29, 2025 | $0.7541 | $0.7541 | $0.7541 | $0.7541 | $8.35M | $30.70M |
| Sep 28, 2025 | $0.7431 | $0.7431 | $0.7431 | $0.7431 | $9.62M | $30.28M |
| Sep 27, 2025 | $0.7448 | $0.7448 | $0.7448 | $0.7448 | $16.04M | $30.30M |
| Sep 26, 2025 | $0.6903 | $0.6903 | $0.6903 | $0.6903 | $15.45M | $28.13M |
| Sep 25, 2025 | $0.7289 | $0.7289 | $0.7289 | $0.7289 | $14.00M | $29.65M |
| Sep 24, 2025 | $0.7496 | $0.7496 | $0.7496 | $0.7496 | $13.50M | $30.56M |
| Sep 23, 2025 | $0.7778 | $0.7778 | $0.7778 | $0.7778 | $18.74M | $31.69M |
| Sep 22, 2025 | $0.8729 | $0.8729 | $0.8729 | $0.8729 | $14.63M | $35.57M |
| Sep 21, 2025 | $0.9056 | $0.9056 | $0.9056 | $0.9056 | $12.51M | $36.87M |
| Sep 20, 2025 | $0.9021 | $0.9021 | $0.9021 | $0.9021 | $17.80M | $36.70M |
| Sep 19, 2025 | $0.9404 | $0.9404 | $0.9404 | $0.9404 | $19.44M | $38.33M |
| Sep 18, 2025 | $0.9331 | $0.9331 | $0.9331 | $0.9331 | $18.07M | $37.99M |
| Sep 17, 2025 | $0.9227 | $0.9227 | $0.9227 | $0.9227 | $16.82M | $37.56M |
| Sep 16, 2025 | $0.9129 | $0.9129 | $0.9129 | $0.9129 | $23.20M | $37.18M |
| Sep 15, 2025 | $0.9552 | $0.9552 | $0.9552 | $0.9552 | $22.70M | $38.89M |
| Sep 14, 2025 | $0.9782 | $0.9782 | $0.9782 | $0.9782 | $21.19M | $39.80M |
| Sep 13, 2025 | $0.9505 | $0.9505 | $0.9505 | $0.9505 | $21.74M | $38.62M |
| Sep 12, 2025 | $0.9483 | $0.9483 | $0.9483 | $0.9483 | $22.92M | $38.61M |
| Sep 11, 2025 | $0.9441 | $0.9441 | $0.9441 | $0.9441 | $18.91M | $38.47M |
| Sep 10, 2025 | $0.9294 | $0.9294 | $0.9294 | $0.9294 | $14.36M | $37.81M |
| Sep 9, 2025 | $0.9249 | $0.9249 | $0.9249 | $0.9249 | $12.18M | $37.64M |
| Sep 8, 2025 | $0.9167 | $0.9167 | $0.9167 | $0.9167 | $6.72M | $37.34M |
| Sep 7, 2025 | $0.9099 | $0.9099 | $0.9099 | $0.9099 | $6.89M | $37.13M |
| Sep 6, 2025 | $0.8997 | $0.8997 | $0.8997 | $0.8997 | $12.21M | $35.12M |
| Sep 5, 2025 | $0.9347 | $0.9347 | $0.9347 | $0.9347 | $19.39M | $36.47M |
| Sep 4, 2025 | $0.9250 | $0.9250 | $0.9250 | $0.9250 | $14.66M | $36.10M |
| Sep 3, 2025 | $0.9284 | $0.9284 | $0.9284 | $0.9284 | $20.13M | $36.20M |
| Sep 2, 2025 | $0.8797 | $0.8797 | $0.8797 | $0.8797 | $10.39M | $34.32M |
| Sep 1, 2025 | $0.9422 | $0.9422 | $0.9422 | $0.9422 | $12.00M | $36.72M |
| Aug 31, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $29.74M | $41.49M |
| Aug 30, 2025 | $0.8753 | $0.8753 | $0.8753 | $0.8753 | $12.11M | $34.17M |
| Aug 29, 2025 | $0.9175 | $0.9175 | $0.9175 | $0.9175 | $9.08M | $35.81M |
| Aug 28, 2025 | $0.8905 | $0.8905 | $0.8905 | $0.8905 | $9.38M | $34.76M |
| Aug 27, 2025 | $0.9058 | $0.9058 | $0.9058 | $0.9058 | $11.48M | $35.33M |
| Aug 26, 2025 | $0.8674 | $0.8674 | $0.8674 | $0.8674 | $13.23M | $33.83M |
| Aug 25, 2025 | $0.9709 | $0.9709 | $0.9709 | $0.9709 | $10.98M | $37.93M |
| Aug 24, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $9.08M | $39.33M |
| Aug 23, 2025 | $0.9981 | $0.9981 | $0.9981 | $0.9981 | $13.29M | $38.92M |
| Aug 22, 2025 | $0.9764 | $0.9764 | $0.9764 | $0.9764 | $9.19M | $38.05M |
| Aug 21, 2025 | $0.9935 | $0.9935 | $0.9935 | $0.9935 | $10.02M | $38.79M |