Report issue
Historical Data for XION
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
11 Apr | $ 1.09 | $ 1.15 | $ 1.08 | $ 1.11 | $ 1.13 | +3.95% | $ 6,912,804 | -13.6% | $ 36,568,344 | +3.93% |
10 Apr | $ 1.12 | $ 1.14 | $ 1.05 | $ 1.10 | $ 1.09 | -3.06% | $ 8,004,813 | +34.2% | $ 35,184,333 | -3.05% |
9 Apr | $ 1.03 | $ 1.14 | $ 1.01 | $ 1.07 | $ 1.12 | +9.13% | $ 5,966,877 | +9.63% | $ 36,292,485 | +9.09% |
8 Apr | $ 1.13 | $ 1.16 | $ 1.02 | $ 1.08 | $ 1.03 | -8.54% | $ 5,442,773 | -29.2% | $ 33,267,350 | -8.54% |
7 Apr | $ 1.04 | $ 1.15 | $ 0.992 | $ 1.08 | $ 1.13 | +8.74% | $ 7,689,155 | +38.8% | $ 36,373,580 | +8.69% |
6 Apr | $ 1.19 | $ 1.19 | $ 1.02 | $ 1.11 | $ 1.04 | -12.8% | $ 5,539,101 | +8.20% | $ 33,466,289 | -7.89% |
5 Apr | $ 1.28 | $ 1.29 | $ 1.16 | $ 1.23 | $ 1.19 | -7.13% | $ 5,119,529 | +16.3% | $ 36,332,152 | -7.08% |
4 Apr | $ 1.29 | $ 1.30 | $ 1.26 | $ 1.28 | $ 1.28 | -1.34% | $ 4,402,582 | -40.3% | $ 39,102,478 | -1.24% |
3 Apr | $ 1.34 | $ 1.41 | $ 1.26 | $ 1.33 | $ 1.29 | -3.74% | $ 7,378,517 | -25.4% | $ 39,594,859 | -3.68% |
2 Apr | $ 1.33 | $ 1.43 | $ 1.31 | $ 1.35 | $ 1.34 | +0.90% | $ 9,885,042 | +21.2% | $ 41,106,893 | +0.92% |
1 Apr | $ 1.17 | $ 1.37 | $ 1.17 | $ 1.26 | $ 1.33 | +13.3% | $ 8,158,398 | -6.03% | $ 40,730,859 | +13.3% |
31 Mar | $ 1.26 | $ 1.26 | $ 1.13 | $ 1.21 | $ 1.17 | -6.98% | $ 8,682,339 | +5.62% | $ 35,943,861 | -6.77% |
30 Mar | $ 1.41 | $ 1.46 | $ 1.25 | $ 1.34 | $ 1.26 | -10.7% | $ 8,220,405 | +10.5% | $ 38,552,168 | -10.6% |
29 Mar | $ 1.52 | $ 1.56 | $ 1.40 | $ 1.47 | $ 1.41 | -7.16% | $ 7,442,487 | -22.2% | $ 43,145,877 | -7.15% |
28 Mar | $ 1.59 | $ 1.64 | $ 1.47 | $ 1.55 | $ 1.52 | -4.25% | $ 9,569,464 | -24.7% | $ 46,468,411 | -4.23% |
27 Mar | $ 1.62 | $ 1.66 | $ 1.46 | $ 1.58 | $ 1.59 | -2.17% | $ 12,705,584 | +37.8% | $ 48,521,413 | -1.98% |
26 Mar | $ 1.70 | $ 1.73 | $ 1.54 | $ 1.65 | $ 1.62 | -4.97% | $ 9,218,147 | -24.1% | $ 49,499,811 | +12.6% |
25 Mar | $ 1.51 | $ 1.72 | $ 1.49 | $ 1.61 | $ 1.72 | +13.8% | $ 12,144,800 | -10.6% | $ 43,979,419 | +13.8% |
24 Mar | $ 1.33 | $ 1.70 | $ 1.30 | $ 1.46 | $ 1.51 | +13.4% | $ 13,590,868 | -8.58% | $ 38,630,219 | +13.7% |
23 Mar | $ 1.36 | $ 1.38 | $ 1.22 | $ 1.32 | $ 1.33 | -2.07% | $ 14,866,036 | +91.3% | $ 33,990,430 | -2.24% |
22 Mar | $ 1.31 | $ 1.41 | $ 1.28 | $ 1.34 | $ 1.36 | +4.05% | $ 7,772,626 | -37.6% | $ 34,767,989 | +3.84% |
21 Mar | $ 1.17 | $ 1.36 | $ 1.17 | $ 1.25 | $ 1.31 | +12% | $ 12,450,329 | +19.2% | $ 33,481,742 | +11.6% |
20 Mar | $ 1.12 | $ 1.18 | $ 1.09 | $ 1.14 | $ 1.17 | +4.84% | $ 10,445,731 | -6.97% | $ 29,988,526 | +4.85% |
19 Mar | $ 1.09 | $ 1.14 | $ 1.03 | $ 1.09 | $ 1.12 | +2.77% | $ 11,228,017 | +26.3% | $ 28,602,192 | +2.78% |
18 Mar | $ 1.01 | $ 1.09 | $ 0.986 | $ 1.04 | $ 1.09 | +7.54% | $ 8,887,911 | -13.4% | $ 27,828,909 | +7.58% |
17 Mar | $ 0.979 | $ 1.04 | $ 0.962 | $ 0.999 | $ 1.01 | +3.35% | $ 10,263,024 | +27.1% | $ 25,867,764 | +3.45% |
16 Mar | $ 1.00 | $ 1.05 | $ 0.959 | $ 0.996 | $ 0.978 | -2.34% | $ 8,075,618 | +3.76% | $ 25,004,587 | -2.12% |
15 Mar | $ 0.906 | $ 1.02 | $ 0.896 | $ 0.956 | $ 0.999 | +10.4% | $ 7,783,047 | -23.6% | $ 25,545,950 | +10.4% |
14 Mar | $ 0.882 | $ 0.919 | $ 0.878 | $ 0.896 | $ 0.906 | +2.69% | $ 10,186,938 | +71.3% | $ 23,144,476 | +2.72% |
13 Mar | $ 0.849 | $ 0.947 | $ 0.849 | $ 0.882 | $ 0.882 | +3.80% | $ 5,947,975 | +61.9% | $ 22,532,127 | +4.00% |
12 Mar | $ 0.843 | $ 0.848 | $ 0.801 | $ 0.835 | $ 0.848 | +0.57% | $ 3,672,908 | -11.4% | $ 21,666,480 | +0.61% |
11 Mar | $ 0.853 | $ 0.855 | $ 0.803 | $ 0.838 | $ 0.843 | -1.23% | $ 4,146,007 | 0% | $ 21,534,053 | 0% |
1 - 32 from 32
Show rows
50