XION
XION
Rank #1159
$0.3999
Updated 27 days ago
Market Cap
$17.70M
24h Volume
$20.78M
Avg Volume (6m)
$13.94M
24h High/Low
$0.4592
$0.3686
$0.3686
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.3999 | $0.4592 | $0.3686 | $0.3999 | $20.78M | $17.70M |
| Dec 2, 2025 | $0.3649 | $0.3953 | $0.3607 | $0.3817 | $19.83M | $16.49M |
| Dec 1, 2025 | $0.4551 | $0.4551 | $0.3584 | $0.3629 | $27.64M | $17.96M |
| Nov 30, 2025 | $0.4140 | $0.5122 | $0.4006 | $0.4768 | $13.14M | $19.07M |
| Nov 29, 2025 | $0.4597 | $0.4636 | $0.4029 | $0.4132 | $12.00M | $19.36M |
| Nov 28, 2025 | $0.5268 | $0.5413 | $0.4573 | $0.4634 | $26.88M | $21.71M |
| Nov 27, 2025 | $0.7197 | $0.7310 | $0.5109 | $0.5179 | $81.46M | $27.19M |
| Nov 26, 2025 | $0.3347 | $1.21 | $0.3347 | $0.7776 | $52.06M | $34.08M |
| Nov 25, 2025 | $0.3477 | $0.3477 | $0.3306 | $0.3354 | $13.03M | $14.91M |
| Nov 24, 2025 | $0.3609 | $0.3683 | $0.3321 | $0.3460 | $10.27M | $15.48M |
| Nov 23, 2025 | $0.3515 | $0.3664 | $0.3497 | $0.3649 | $8.98M | $15.74M |
| Nov 22, 2025 | $0.3645 | $0.3649 | $0.3446 | $0.3520 | $12.91M | $15.65M |
| Nov 21, 2025 | $0.3994 | $0.4031 | $0.3663 | $0.3663 | $15.54M | $16.81M |
| Nov 20, 2025 | $0.5384 | $0.5384 | $0.4057 | $0.4074 | $17.39M | $18.72M |
| Nov 19, 2025 | $0.4324 | $0.4618 | $0.4142 | $0.4542 | $12.08M | $19.04M |
| Nov 18, 2025 | $0.4595 | $0.4651 | $0.4259 | $0.4372 | $16.90M | $19.50M |
| Nov 17, 2025 | $0.4424 | $0.5564 | $0.4387 | $0.4584 | $16.38M | $20.72M |
| Nov 16, 2025 | $0.4419 | $0.4554 | $0.4180 | $0.4277 | $8.77M | $19.39M |
| Nov 15, 2025 | $0.4329 | $0.4504 | $0.4329 | $0.4417 | $11.11M | $19.50M |
| Nov 14, 2025 | $0.4788 | $0.4788 | $0.4359 | $0.4394 | $14.24M | $19.93M |
| Nov 13, 2025 | $0.5052 | $0.5278 | $0.4533 | $0.4775 | $10.51M | $22.26M |
| Nov 12, 2025 | $0.5113 | $0.5314 | $0.4945 | $0.5083 | $9.29M | $22.28M |
| 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 |
| Aug 20, 2025 | $0.9626 | $0.9626 | $0.9626 | $0.9626 | $10.96M | $37.58M |
| Aug 19, 2025 | $0.9862 | $0.9862 | $0.9862 | $0.9862 | $11.78M | $38.47M |
| Aug 18, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $8.32M | $40.36M |
| Aug 17, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $9.11M | $41.08M |
| Aug 16, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $11.39M | $40.38M |
| Aug 15, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $20.23M | $40.45M |
| Aug 14, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $16.04M | $42.06M |
| Aug 13, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $11.75M | $41.90M |
| Aug 12, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $9.85M | $39.45M |
| Aug 11, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $8.97M | $42.15M |
| Aug 10, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $6.72M | $43.56M |
| Aug 9, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $8.24M | $42.69M |
| Aug 8, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $7.80M | $41.42M |
| Aug 7, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $8.23M | $39.78M |
| Aug 6, 2025 | $0.9986 | $0.9986 | $0.9986 | $0.9986 | $7.66M | $37.27M |
| Aug 5, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $6.89M | $39.48M |
| Aug 4, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $6.80M | $38.11M |
| Aug 3, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $8.37M | $38.73M |
| Aug 2, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $12.91M | $39.41M |
| Aug 1, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $23.21M | $39.80M |
| Jul 31, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $18.62M | $45.48M |
| Jul 30, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $16.19M | $45.77M |
| Jul 29, 2025 | $1.35 | $1.35 | $1.35 | $1.35 | $34.86M | $50.70M |
| Jul 28, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | $21.93M | $52.74M |
| Jul 27, 2025 | $0.9947 | $0.9947 | $0.9947 | $0.9947 | $11.01M | $37.16M |
| Jul 26, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $74.58M | $37.78M |
| Jul 25, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $10.16M | $39.11M |
| Jul 24, 2025 | $0.9551 | $0.9551 | $0.9551 | $0.9551 | $8.94M | $35.67M |
| Jul 23, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $9.17M | $38.33M |
| Jul 22, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $8.75M | $38.07M |
| Jul 21, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $7.11M | $37.77M |
| Jul 20, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $5.85M | $37.42M |
| Jul 19, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $9.06M | $38.31M |
| Jul 18, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $7.95M | $37.70M |
| Jul 17, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $8.70M | $38.16M |
| Jul 16, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $12.77M | $38.67M |
| Jul 15, 2025 | $0.9212 | $0.9212 | $0.9212 | $0.9212 | $10.27M | $34.46M |
| Jul 14, 2025 | $0.9265 | $0.9265 | $0.9265 | $0.9265 | $7.95M | $34.60M |
| Jul 13, 2025 | $0.8927 | $0.8927 | $0.8927 | $0.8927 | $6.46M | $33.34M |
| Jul 12, 2025 | $0.9263 | $0.9263 | $0.9263 | $0.9263 | $11.08M | $34.64M |
| Jul 11, 2025 | $0.9063 | $0.9063 | $0.9063 | $0.9063 | $10.00M | $33.82M |
| Jul 10, 2025 | $0.8767 | $0.8767 | $0.8767 | $0.8767 | $7.86M | $32.75M |
| Jul 9, 2025 | $0.8350 | $0.8350 | $0.8350 | $0.8350 | $5.76M | $31.18M |
| Jul 8, 2025 | $0.8348 | $0.8348 | $0.8348 | $0.8348 | $6.28M | $31.15M |
| Jul 7, 2025 | $0.8561 | $0.8561 | $0.8561 | $0.8561 | $6.00M | $30.53M |
| Jul 6, 2025 | $0.8448 | $0.8448 | $0.8448 | $0.8448 | $4.56M | $30.13M |
| Jul 5, 2025 | $0.8401 | $0.8401 | $0.8401 | $0.8401 | $6.77M | $29.96M |
| Jul 4, 2025 | $0.8799 | $0.8799 | $0.8799 | $0.8799 | $7.34M | $31.37M |
| Jul 3, 2025 | $0.8816 | $0.8816 | $0.8816 | $0.8816 | $7.83M | $31.46M |
| Jul 2, 2025 | $0.8527 | $0.8527 | $0.8527 | $0.8527 | $5.72M | $30.40M |
| Jul 1, 2025 | $0.8887 | $0.8887 | $0.8887 | $0.8887 | $6.55M | $31.67M |
| Jun 30, 2025 | $0.9111 | $0.9111 | $0.9111 | $0.9111 | $4.93M | $32.48M |