XION Coin Values XION
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2024-12-11 | $5.50 | $6.00 | $6.09 | $5.49 |
| 2024-12-12 | $6.00 | $5.11 | $6.23 | $4.95 |
| 2024-12-13 | $5.11 | $5.14 | $5.36 | $4.87 |
| 2024-12-14 | $5.14 | $4.77 | $5.40 | $4.72 |
| 2024-12-15 | $4.77 | $4.82 | $4.97 | $4.56 |
| 2024-12-16 | $4.82 | $4.43 | $4.92 | $4.25 |
| 2024-12-17 | $4.43 | $3.74 | $4.47 | $3.70 |
| 2024-12-18 | $3.74 | $3.78 | $3.97 | $3.53 |
| 2024-12-19 | $3.78 | $3.48 | $3.86 | $3.39 |
| 2024-12-20 | $3.48 | $3.24 | $3.58 | $2.81 |
| 2024-12-21 | $3.24 | $2.87 | $3.43 | $2.82 |
| 2024-12-22 | $2.87 | $2.77 | $2.96 | $2.70 |
| 2024-12-23 | $2.77 | $3.12 | $3.27 | $2.64 |
| 2024-12-24 | $3.12 | $3.43 | $3.56 | $2.88 |
| 2024-12-25 | $3.43 | $3.31 | $3.43 | $3.14 |
| 2024-12-26 | $3.31 | $2.93 | $3.31 | $2.90 |
| 2024-12-27 | $2.93 | $3.04 | $3.15 | $2.84 |
| 2024-12-28 | $3.04 | $3.39 | $3.53 | $2.99 |
| 2024-12-29 | $3.39 | $3.11 | $3.58 | $3.10 |
| 2024-12-30 | $3.11 | $3.09 | $3.35 | $3.00 |
| 2024-12-31 | $3.09 | $2.94 | $3.14 | $2.93 |
| 2025-01-01 | $2.94 | $3.35 | $3.47 | $2.89 |
| 2025-01-02 | $3.35 | $3.32 | $3.51 | $3.27 |
| 2025-01-03 | $3.32 | $3.81 | $3.94 | $3.22 |
| 2025-01-04 | $3.81 | $4.08 | $4.31 | $3.81 |
| 2025-01-05 | $4.08 | $3.73 | $4.10 | $3.69 |
| 2025-01-06 | $3.73 | $3.75 | $3.99 | $3.62 |
| 2025-01-07 | $3.75 | $3.19 | $3.80 | $3.17 |
| 2025-01-08 | $3.19 | $3.32 | $3.49 | $2.66 |
| 2025-01-09 | $3.32 | $2.89 | $3.41 | $2.83 |
| 2025-01-10 | $2.89 | $2.96 | $3.05 | $2.83 |
| 2025-01-11 | $2.96 | $2.94 | $3.07 | $2.88 |
| 2025-01-12 | $2.94 | $2.82 | $2.99 | $2.74 |
| 2025-01-13 | $2.82 | $2.65 | $2.92 | $2.50 |
| 2025-01-14 | $2.65 | $2.77 | $2.88 | $2.62 |
| 2025-01-15 | $2.77 | $2.95 | $3.04 | $2.58 |
| 2025-01-16 | $2.95 | $3.09 | $3.21 | $2.84 |
| 2025-01-17 | $3.09 | $3.09 | $3.49 | $3.05 |
| 2025-01-18 | $3.09 | $2.75 | $3.10 | $2.71 |
| 2025-01-19 | $2.75 | $2.70 | $2.89 | $2.44 |
| 2025-01-20 | $2.70 | $2.81 | $3.23 | $2.62 |
| 2025-01-21 | $2.81 | $2.85 | $2.99 | $2.61 |
| 2025-01-22 | $2.85 | $2.79 | $2.95 | $2.71 |
| 2025-01-23 | $2.79 | $2.99 | $3.13 | $2.71 |
| 2025-01-24 | $2.99 | $2.79 | $3.03 | $2.77 |
| 2025-01-25 | $2.79 | $2.79 | $2.87 | $2.71 |
| 2025-01-26 | $2.79 | $2.61 | $2.93 | $2.60 |
| 2025-01-27 | $2.61 | $2.30 | $2.61 | $2.19 |
| 2025-01-28 | $2.30 | $1.82 | $2.33 | $1.81 |
| 2025-01-29 | $1.82 | $1.52 | $1.85 | $1.51 |
| 2025-01-30 | $1.52 | $1.28 | $1.62 | $1.27 |
| 2025-01-31 | $1.28 | $1.31 | $1.48 | $1.19 |
| 2025-02-01 | $1.31 | $1.13 | $1.34 | $1.12 |
| 2025-02-02 | $1.13 | $1.09 | $1.25 | $1.00 |
| 2025-02-03 | $1.09 | $1.17 | $1.19 | $0.8178000 |
| 2025-02-04 | $1.17 | $1.10 | $1.18 | $1.02 |
| 2025-02-05 | $1.10 | $1.27 | $1.34 | $1.08 |
| 2025-02-06 | $1.27 | $1.33 | $1.35 | $1.11 |
| 2025-02-07 | $1.33 | $1.28 | $1.54 | $1.27 |
| 2025-02-08 | $1.28 | $1.35 | $1.45 | $1.28 |
| 2025-02-09 | $1.35 | $1.45 | $1.55 | $1.35 |
| 2025-02-10 | $1.45 | $1.41 | $1.49 | $1.28 |
| 2025-02-11 | $1.41 | $1.17 | $1.43 | $1.16 |
| 2025-02-12 | $1.17 | $1.05 | $1.21 | $0.9667000 |
| 2025-02-13 | $1.05 | $1.08 | $1.15 | $1.03 |
| 2025-02-14 | $1.08 | $1.10 | $1.18 | $1.07 |
| 2025-02-15 | $1.10 | $1.03 | $1.12 | $1.00 |
| 2025-02-16 | $1.03 | $1.29 | $1.30 | $1.00 |
| 2025-02-17 | $1.29 | $1.08 | $1.48 | $1.07 |
| 2025-02-18 | $1.08 | $1.05 | $1.09 | $1.03 |
| 2025-02-19 | $1.05 | $1.08 | $1.12 | $1.04 |
| 2025-02-20 | $1.08 | $1.11 | $1.14 | $1.05 |
| 2025-02-21 | $1.11 | $1.03 | $1.15 | $0.9938000 |
| 2025-02-22 | $1.03 | $1.04 | $1.08 | $1.01 |
| 2025-02-23 | $1.04 | $1.01 | $1.07 | $0.9957000 |
| 2025-02-24 | $1.01 | $0.9738000 | $1.06 | $0.9148000 |
| 2025-02-25 | $0.9738000 | $0.8861000 | $1.04 | $0.8299000 |
| 2025-02-26 | $0.8861000 | $0.8379000 | $0.9226000 | $0.8125000 |
| 2025-02-27 | $0.8379000 | $0.9123000 | $0.9848000 | $0.8335000 |
| 2025-02-28 | $0.9123000 | $0.9222000 | $0.9390000 | $0.8546000 |
| 2025-03-01 | $0.9222000 | $1.03 | $1.03 | $0.9079000 |
| 2025-03-02 | $1.03 | $1.08 | $1.11 | $0.9836000 |
| 2025-03-03 | $1.08 | $0.9118000 | $1.08 | $0.8936000 |
| 2025-03-04 | $0.9118000 | $0.9686000 | $1.00 | $0.8617000 |
| 2025-03-05 | $0.9686000 | $1.06 | $1.06 | $0.9473000 |
| 2025-03-06 | $1.06 | $0.9899000 | $1.07 | $0.9691000 |
| 2025-03-07 | $0.9899000 | $0.9411000 | $1.02 | $0.9397000 |
| 2025-03-08 | $0.9411000 | $0.9127000 | $1.02 | $0.8920000 |
| 2025-03-09 | $0.9127000 | $0.8382000 | $0.9878000 | $0.8261000 |
| 2025-03-10 | $0.8382000 | $0.8522000 | $0.9296000 | $0.8018000 |
| 2025-03-11 | $0.8522000 | $0.8424000 | $0.8576000 | $0.8000000 |
| 2025-03-12 | $0.8424000 | $0.8507000 | $0.8600000 | $0.8002000 |
| 2025-03-13 | $0.8507000 | $0.8796000 | $0.9566000 | $0.8482000 |
| 2025-03-14 | $0.8796000 | $0.9070000 | $0.9613000 | $0.8767000 |
| 2025-03-15 | $0.9070000 | $1.00 | $1.05 | $0.8948000 |
| 2025-03-16 | $1.00 | $0.9803000 | $1.05 | $0.9559000 |
| 2025-03-17 | $0.9803000 | $1.02 | $1.05 | $0.9515000 |
| 2025-03-18 | $1.02 | $1.09 | $1.09 | $0.9851000 |
| 2025-03-19 | $1.09 | $1.12 | $1.14 | $1.03 |
| 2025-03-20 | $1.12 | $1.16 | $1.19 | $1.09 |
| 2025-03-21 | $1.16 | $1.30 | $1.37 | $1.16 |
| 2025-03-22 | $1.30 | $1.36 | $1.42 | $1.27 |
| 2025-03-23 | $1.36 | $1.33 | $1.39 | $1.22 |
| 2025-03-24 | $1.33 | $1.51 | $1.71 | $1.29 |
| 2025-03-25 | $1.51 | $1.70 | $1.73 | $1.49 |
| 2025-03-26 | $1.70 | $1.62 | $1.73 | $1.53 |
| 2025-03-27 | $1.62 | $1.58 | $1.67 | $1.44 |
| 2025-03-28 | $1.58 | $1.52 | $1.64 | $1.47 |
| 2025-03-29 | $1.52 | $1.42 | $1.56 | $1.40 |
| 2025-03-30 | $1.42 | $1.25 | $1.46 | $1.24 |
| 2025-03-31 | $1.25 | $1.18 | $1.25 | $1.13 |
| 2025-04-01 | $1.18 | $1.33 | $1.39 | $1.17 |
| 2025-04-02 | $1.33 | $1.35 | $1.44 | $1.30 |
| 2025-04-03 | $1.35 | $1.30 | $1.42 | $1.26 |
| 2025-04-04 | $1.30 | $1.28 | $1.31 | $1.26 |
| 2025-04-05 | $1.28 | $1.19 | $1.29 | $1.16 |
| 2025-04-06 | $1.19 | $1.04 | $1.19 | $1.02 |
| 2025-04-07 | $1.04 | $1.13 | $1.16 | $0.9876000 |
| 2025-04-08 | $1.13 | $1.03 | $1.16 | $1.02 |
| 2025-04-09 | $1.03 | $1.12 | $1.14 | $1.00 |
| 2025-04-10 | $1.12 | $1.09 | $1.14 | $1.05 |
| 2025-04-11 | $1.09 | $1.14 | $1.17 | $1.08 |
| 2025-04-12 | $1.14 | $1.19 | $1.28 | $1.09 |
| 2025-04-13 | $1.19 | $1.08 | $1.20 | $1.05 |
| 2025-04-14 | $1.08 | $1.06 | $1.12 | $1.05 |
| 2025-04-15 | $1.06 | $1.07 | $1.09 | $1.06 |
| 2025-04-16 | $1.07 | $1.00 | $1.08 | $1.00 |
| 2025-04-17 | $1.00 | $0.9783000 | $1.03 | $0.9530000 |
| 2025-04-18 | $0.9783000 | $0.9233000 | $0.9996000 | $0.8931000 |
| 2025-04-19 | $0.9233000 | $0.9860000 | $0.9945000 | $0.9146000 |
| 2025-04-20 | $0.9860000 | $0.9316000 | $1.00 | $0.9092000 |
| 2025-04-21 | $0.9316000 | $0.9248000 | $0.9629000 | $0.9095000 |
| 2025-04-22 | $0.9248000 | $0.9632000 | $0.9760000 | $0.8908000 |
| 2025-04-23 | $0.9632000 | $0.9607000 | $1.03 | $0.9304000 |
| 2025-04-24 | $0.9607000 | $0.9129000 | $0.9681000 | $0.9004000 |
| 2025-04-25 | $0.9129000 | $0.9256000 | $0.9497000 | $0.8994000 |
| 2025-04-26 | $0.9256000 | $1.01 | $1.05 | $0.9234000 |
| 2025-04-27 | $1.01 | $0.9484000 | $1.01 | $0.9141000 |
| 2025-04-28 | $0.9484000 | $1.02 | $1.02 | $0.9153000 |
| 2025-04-29 | $1.02 | $0.9971000 | $1.08 | $0.9776000 |
| 2025-04-30 | $0.9971000 | $0.9978000 | $1.04 | $0.9551000 |
| 2025-05-01 | $0.9978000 | $1.03 | $1.04 | $0.9957000 |
| 2025-05-02 | $1.03 | $0.9748000 | $1.06 | $0.9566000 |
| 2025-05-03 | $0.9748000 | $0.9200000 | $0.9909000 | $0.9035000 |
| 2025-05-04 | $0.9200000 | $0.9199000 | $0.9344000 | $0.9064000 |
| 2025-05-05 | $0.9199000 | $0.9040000 | $0.9323000 | $0.8957000 |
| 2025-05-06 | $0.9040000 | $0.8905000 | $0.9186000 | $0.8460000 |
| 2025-05-07 | $0.8905000 | $0.8876000 | $0.9020000 | $0.8619000 |
| 2025-05-08 | $0.8876000 | $0.9737000 | $0.9885000 | $0.8865000 |
| 2025-05-09 | $0.9737000 | $1.03 | $1.06 | $0.9684000 |
| 2025-05-10 | $1.03 | $1.08 | $1.08 | $1.00 |
| 2025-05-11 | $1.08 | $1.06 | $1.14 | $1.01 |
| 2025-05-12 | $1.06 | $1.23 | $1.25 | $1.05 |
| 2025-05-13 | $1.23 | $1.28 | $1.33 | $1.13 |
| 2025-05-14 | $1.28 | $1.17 | $1.29 | $1.16 |
| 2025-05-15 | $1.17 | $1.04 | $1.19 | $1.01 |
| 2025-05-16 | $1.04 | $1.01 | $1.07 | $1.00 |
| 2025-05-17 | $1.01 | $0.9309000 | $1.01 | $0.9212000 |
| 2025-05-18 | $0.9309000 | $1.03 | $1.03 | $0.9251000 |
| 2025-05-19 | $1.03 | $0.9666000 | $1.03 | $0.9344000 |
| 2025-05-20 | $0.9666000 | $0.9669000 | $0.9938000 | $0.9394000 |
| 2025-05-21 | $0.9669000 | $0.9795000 | $1.02 | $0.9502000 |
| 2025-05-22 | $0.9795000 | $1.04 | $1.04 | $0.9794000 |
| 2025-05-23 | $1.04 | $0.9360000 | $1.06 | $0.9344000 |
| 2025-05-24 | $0.9360000 | $0.9514000 | $1.02 | $0.9332000 |
| 2025-05-25 | $0.9514000 | $1.00 | $1.00 | $0.8998000 |
| 2025-05-26 | $1.00 | $0.9786000 | $1.03 | $0.9608000 |
| 2025-05-27 | $0.9786000 | $0.9806000 | $0.9882000 | $0.9497000 |
| 2025-05-28 | $0.9806000 | $0.9646000 | $0.9854000 | $0.9439000 |
| 2025-05-29 | $0.9646000 | $0.9545000 | $0.9900000 | $0.9470000 |
| 2025-05-30 | $0.9545000 | $0.9249000 | $0.9813000 | $0.9230000 |
| 2025-05-31 | $0.9249000 | $0.9404000 | $0.9477000 | $0.8996000 |
| 2025-06-01 | $0.9404000 | $0.9412000 | $0.9435000 | $0.9096000 |
| 2025-06-02 | $0.9412000 | $1.03 | $1.07 | $0.9035000 |
| 2025-06-03 | $1.03 | $1.20 | $1.22 | $1.01 |
| 2025-06-04 | $1.20 | $1.25 | $1.34 | $1.17 |
| 2025-06-05 | $1.25 | $1.19 | $1.32 | $1.17 |
| 2025-06-06 | $1.19 | $1.23 | $1.34 | $1.17 |
| 2025-06-07 | $1.23 | $1.25 | $1.28 | $1.18 |
| 2025-06-08 | $1.25 | $1.24 | $1.29 | $1.19 |
| 2025-06-09 | $1.24 | $1.29 | $1.31 | $1.22 |
| 2025-06-10 | $1.29 | $1.44 | $1.53 | $1.29 |
| 2025-06-11 | $1.44 | $1.25 | $1.44 | $1.24 |
| 2025-06-12 | $1.25 | $1.15 | $1.25 | $1.14 |
| 2025-06-13 | $1.15 | $1.15 | $1.16 | $1.07 |
| 2025-06-14 | $1.15 | $1.09 | $1.18 | $1.07 |
| 2025-06-15 | $1.09 | $1.03 | $1.11 | $1.02 |
| 2025-06-16 | $1.03 | $1.09 | $1.14 | $1.03 |
| 2025-06-17 | $1.09 | $1.01 | $1.11 | $0.9964000 |
| 2025-06-18 | $1.01 | $0.9981000 | $1.03 | $0.9509000 |
| 2025-06-19 | $0.9981000 | $0.9759000 | $1.01 | $0.9390000 |
| 2025-06-20 | $0.9759000 | $0.9565000 | $1.01 | $0.9372000 |
| 2025-06-21 | $0.9565000 | $0.8931000 | $0.9744000 | $0.8622000 |
| 2025-06-22 | $0.8931000 | $0.8643000 | $0.9072000 | $0.8080000 |
| 2025-06-23 | $0.8643000 | $0.9284000 | $0.9287000 | $0.8327000 |
| 2025-06-24 | $0.9284000 | $0.9250000 | $0.9652000 | $0.9128000 |
| 2025-06-25 | $0.9250000 | $0.8918000 | $0.9406000 | $0.8844000 |
| 2025-06-26 | $0.8918000 | $0.8747000 | $0.9176000 | $0.8710000 |
| 2025-06-27 | $0.8747000 | $0.8700000 | $0.8902000 | $0.8600000 |
| 2025-06-28 | $0.8700000 | $0.8934000 | $0.8989000 | $0.8649000 |
| 2025-06-29 | $0.8934000 | $0.9109000 | $0.9173000 | $0.8791000 |
| 2025-06-30 | $0.9109000 | $0.8880000 | $0.9379000 | $0.8842000 |
| 2025-07-01 | $0.8880000 | $0.8539000 | $0.8937000 | $0.8415000 |
| 2025-07-02 | $0.8539000 | $0.8796000 | $0.8878000 | $0.8209000 |
| 2025-07-03 | $0.8796000 | $0.9027000 | $0.9069000 | $0.8758000 |
| Paar | Vahetus |
|---|---|
| XION/USDT | bingx |
| XION/USDT | bitget |
| XION/USDT | bitmart |
| XION/EUR | bitvavo |
| XION/USDT | bybit |
| XION/USDT | coinex |
| XION/USDT | coinw |
| XION/USDT | gateio |
| XION/USDT | huobipro |
| XION/USDT | kucoin |
| XION/USDT | lbank |
| XION/USDT | mexc |
| XION/USDT | phemex |
| XION/USDT | xtpub |
