XION Historical USD Price
Daily close · Dec 6, 2024 → Dec 5, 2025Daily price history
Nov 6, 2025 → Dec 5, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-05 | $0.3782107 | $0.37827737 | $0.33938222 | $0.34032889 | $8.81M |
| 2025-12-04 | $0.38582023 | $0.41173333 | $0.37448835 | $0.3783525 | $9.88M |
| 2025-12-03 | $0.38253734 | $0.46191811 | $0.37830382 | $0.38586023 | $11.42M |
| 2025-12-02 | $0.36705154 | $0.40186574 | $0.35803154 | $0.38197734 | $10.66M |
| 2025-12-01 | $0.4523 | $0.46608605 | $0.35603077 | $0.36620487 | $12.26M |
| 2025-11-30 | $0.41346429 | $0.52704545 | $0.39862857 | $0.45363571 | $16.57M |
| 2025-11-29 | $0.46031603 | $0.46376368 | $0.40266429 | $0.41388571 | $8.73M |
| 2025-11-28 | $0.52825343 | $0.5444683 | $0.45246235 | $0.4601946 | $12.53M |
| 2025-11-27 | $0.70395714 | $0.74429231 | $0.50534103 | $0.52735714 | $20.44M |
| 2025-11-26 | $0.33515455 | $1.22 | $0.33486667 | $0.71210207 | $61.22M |
| 2025-11-25 | $0.34801818 | $0.3481 | $0.32682308 | $0.33518333 | $7.36M |
| 2025-11-24 | $0.36060769 | $0.37155385 | $0.33207692 | $0.34897 | $7.35M |
| 2025-11-23 | $0.35195 | $0.36745 | $0.3479 | $0.36087857 | $6.32M |
| 2025-11-22 | $0.36447857 | $0.38103333 | $0.34395833 | $0.35193571 | $6.88M |
| 2025-11-21 | $0.40349091 | $0.41244 | $0.35623077 | $0.36412143 | $8.71M |
| 2025-11-20 | $0.56771 | $0.59385 | $0.40008333 | $0.40184444 | $10.27M |
| 2025-11-19 | $0.43099231 | $0.54401818 | $0.41213571 | $0.54401818 | $11.56M |
| 2025-11-18 | $0.46002857 | $0.47988 | $0.42264167 | $0.43248333 | $7.62M |
| 2025-11-17 | $0.44151818 | $0.68376 | $0.43729091 | $0.46030769 | $13.19M |
| 2025-11-16 | $0.4426 | $0.45634286 | $0.41846667 | $0.44723636 | $7.51M |
| 2025-11-15 | $0.43490909 | $0.45119231 | $0.43418333 | $0.44251818 | $6.79M |
| 2025-11-14 | $0.48008 | $0.48320714 | $0.43028889 | $0.43401 | $7.97M |
| 2025-11-13 | $0.50509167 | $0.52827333 | $0.45265333 | $0.48130667 | $8.29M |
| 2025-11-12 | $0.5096875 | $0.53147143 | $0.48965385 | $0.5035 | $5.69M |
| 2025-11-11 | $0.54115099 | $0.5501 | $0.50626923 | $0.51471111 | $6.68M |
| 2025-11-10 | $0.54418565 | $0.57104667 | $0.52292143 | $0.54118571 | $6.13M |
| 2025-11-09 | $0.54205 | $0.54903571 | $0.51182143 | $0.54427238 | $5.86M |
| 2025-11-08 | $0.55866 | $0.60076 | $0.5287 | $0.54267143 | $7.13M |
| 2025-11-07 | $0.50317778 | $0.56956 | $0.50317778 | $0.55831333 | $8.97M |
| 2025-11-06 | $0.50894167 | $0.51092857 | $0.48153571 | $0.5032 | $6.83M |