Layer One X Historical Data

L1X Page 12
Download
Date Close Price change Market cap Trading volume
Oct 10, 2024 $ 0.0159
+5.80%
$ 15.87 million $ 1,150
Oct 9, 2024 $ 0.015
+5.49%
$ 15 million $ 2,255
Oct 8, 2024 $ 0.0142
-17.52%
$ 14.22 million $ 442
Oct 7, 2024 $ 0.0172
-14.40%
$ 17.24 million $ 3,015
Oct 6, 2024 $ 0.0201
+37.10%
$ 20.14 million $ 4,403
Oct 5, 2024 $ 0.0147
+22.72%
$ 14.69 million $ 2,296
Oct 4, 2024 $ 0.012
+10.02%
$ 11.97 million $ 1,970
Oct 3, 2024 $ 0.0109
+3.72%
$ 10.88 million $ 1,044
Oct 2, 2024 $ 0.0105
-16.15%
$ 10.49 million $ 1,667
Oct 1, 2024 $ 0.0125
-22.25%
$ 12.51 million $ 1,523
Sep 30, 2024 $ 0.0145
+9.34%
$ 14.51 million $ 1,050
Sep 29, 2024 $ 0.0133
+21.74%
$ 13.27 million $ 2,625
Sep 28, 2024 $ 0.0114
+0.18%
$ 11.41 million $ 1,164
Sep 27, 2024 $ 0.0114
-18.99%
$ 11.39 million $ 2,391
Sep 26, 2024 $ 0.0141
+7.25%
$ 14.06 million $ 2,454
Sep 25, 2024 $ 0.0131
-15.42%
$ 13.11 million $ 1,385
Sep 24, 2024 $ 0.0155
+7.04%
$ 15.5 million $ 4,117
Sep 23, 2024 $ 0.0145
-7.06%
$ 14.48 million $ 951
Sep 22, 2024 $ 0.0156
+0.45%
$ 15.58 million $ 394
Sep 21, 2024 $ 0.0155
-5.83%
$ 15.51 million $ 1,947
Sep 20, 2024 $ 0.0165
-2.02%
$ 16.47 million $ 2,253
Sep 19, 2024 $ 0.0168
-7.02%
$ 16.81 million $ 1,075
Sep 18, 2024 $ 0.0181
-12.11%
$ 18.08 million $ 852
Sep 17, 2024 $ 0.0206
+11.37%
$ 20.57 million $ 2,563
Sep 16, 2024 $ 0.0185
-8.97%
$ 18.47 million $ 1,275
Sep 15, 2024 $ 0.0203
+6.79%
$ 20.29 million $ 939
Sep 14, 2024 $ 0.019
-0.11%
$ 19 million $ 993
Sep 13, 2024 $ 0.019
-3.06%
$ 19.02 million $ 297
Sep 12, 2024 $ 0.0196
-2.39%
$ 19.62 million $ 1,561
Sep 11, 2024 $ 0.0201
-10.43%
$ 20.1 million $ 963
Sep 10, 2024 $ 0.0224
-3.57%
$ 22.44 million $ 685
Sep 9, 2024 $ 0.0233
+1.44%
$ 23.27 million $ 2,435
Sep 8, 2024 $ 0.0229
-7.20%
$ 22.94 million $ 1,671
Sep 7, 2024 $ 0.0247
-1.63%
$ 24.72 million $ 3,752
Sep 6, 2024 $ 0.0251
-3.35%
$ 25.13 million $ 539
Sep 5, 2024 $ 0.026
-3.67%
$ 26 million $ 321
Sep 4, 2024 $ 0.027
-1.82%
$ 26.99 million $ 3,126
Sep 3, 2024 $ 0.0275
-7.38%
$ 27.48 million $ 565
Sep 2, 2024 $ 0.0297
-11.56%
$ 29.67 million $ 2,211
Sep 1, 2024 $ 0.0336
+2.76%
$ 33.55 million $ 2,129
Aug 31, 2024 $ 0.039
+38.33%
$ 39.01 million $ 8,011
Aug 30, 2024 $ 0.0282
+4.52%
$ 28.2 million $ 2,458
Aug 29, 2024 $ 0.027
-2.56%
$ 26.98 million $ 1,735
Aug 28, 2024 $ 0.0277
-0.93%
$ 27.69 million $ 1,053
Aug 27, 2024 $ 0.0279
-3.32%
$ 27.95 million $ 299
Aug 26, 2024 $ 0.0289
+0.59%
$ 28.91 million $ 1,168
Aug 25, 2024 $ 0.0287
+1.77%
$ 28.74 million $ 377
Aug 24, 2024 $ 0.0282
-0.21%
$ 28.24 million $ 597
Aug 23, 2024 $ 0.0283
+4.70%
$ 28.3 million $ 891
Aug 22, 2024 $ 0.027
+1.58%
$ 27.03 million $ 863