Layer One X Historical Data

L1X Page 13
Download
Date Close Price change Market cap Trading volume
Aug 21, 2024 $ 0.0266
-10.94%
$ 26.61 million $ 1,264
Aug 20, 2024 $ 0.0299
-2.89%
$ 29.88 million $ 2,194
Aug 19, 2024 $ 0.0308
-17.40%
$ 30.77 million $ 1,756
Aug 18, 2024 $ 0.0372
+3.21%
$ 37.25 million $ 3,072
Aug 17, 2024 $ 0.0361
+9.93%
$ 36.09 million $ 8,143
Aug 16, 2024 $ 0.0337
+6.85%
$ 33.68 million $ 2,451
Aug 15, 2024 $ 0.0328
-7.25%
$ 32.84 million $ 3,049
Aug 14, 2024 $ 0.0354
+36.53%
$ 35.4 million $ 7,734
Aug 13, 2024 $ 0.0259
-14.09%
$ 25.93 million $ 5,490
Aug 12, 2024 $ 0.0301
-1.46%
$ 30.06 million $ 3,458
Aug 11, 2024 $ 0.0323
-19.47%
$ 32.33 million $ 7,996
Aug 10, 2024 $ 0.0401
+72.21%
$ 40.15 million $ 18,074
Aug 9, 2024 $ 0.0233
-3.70%
$ 23.31 million $ 3,683
Aug 8, 2024 $ 0.0242
-16.52%
$ 24.21 million $ 6,907
Aug 7, 2024 $ 0.029
+18.96%
$ 29 million $ 5,462
Aug 6, 2024 $ 0.0244
-4.85%
$ 24.38 million $ 7,544
Aug 5, 2024 $ 0.0249
+25.04%
$ 24.87 million $ 4,941
Aug 4, 2024 $ 0.0199
-9.59%
$ 19.89 million $ 1,108
Aug 3, 2024 $ 0.022
+10.00%
$ 22 million $ 9,731
Aug 2, 2024 $ 0.02
-7.92%
$ 20 million $ 3,260
Aug 1, 2024 $ 0.0217
+10.87%
$ 21.72 million $ 5,221
Jul 31, 2024 $ 0.0196
+2.51%
$ 19.59 million $ 7,579
Jul 30, 2024 $ 0.0191
-12.58%
$ 19.11 million $ 6,323
Jul 29, 2024 $ 0.0219
+1.20%
$ 21.86 million $ 13,269
Jul 28, 2024 $ 0.0216
-16.78%
$ 21.6 million $ 146,188
Jul 27, 2024 $ 0.026
-11.91%
$ 25.95 million $ 157,406
Jul 26, 2024 $ 0.0295
-7.29%
$ 29.46 million $ 156,854
Jul 25, 2024 $ 0.0317
+1.29%
$ 31.69 million $ 157,475
Jul 24, 2024 $ 0.0313
-4.65%
$ 31.29 million $ 137,511
Jul 23, 2024 $ 0.0328
-3.08%
$ 32.81 million $ 174,517
Jul 22, 2024 $ 0.0339
+8.05%
$ 33.85 million $ 155,958
Jul 21, 2024 $ 0.0313
-2.28%
$ 31.33 million $ 166,917
Jul 20, 2024 $ 0.0321
-5.87%
$ 32.06 million $ 177,882
Jul 19, 2024 $ 0.0341
+2.67%
$ 34.06 million $ 174,759
Jul 18, 2024 $ 0.0332
+1.06%
$ 33.17 million $ 141,843
Jul 17, 2024 $ 0.0329
-11.26%
$ 32.86 million $ 166,693
Jul 16, 2024 $ 0.037
+10.31%
$ 37 million $ 157,692
Jul 15, 2024 $ 0.0335
+0.82%
$ 33.54 million $ 169,700
Jul 14, 2024 $ 0.0333
+0.60%
$ 33.34 million $ 144,014
Jul 13, 2024 $ 0.0332
-2.58%
$ 33.21 million $ 162,808
Jul 12, 2024 $ 0.0341
-5.91%
$ 34.1 million $ 140,511
Jul 11, 2024 $ 0.0362
-2.33%
$ 36.24 million $ 184,289
Jul 10, 2024 $ 0.0371
-3.99%
$ 37.11 million $ 153,728
Jul 9, 2024 $ 0.0386
+13.93%
$ 38.62 million $ 158,769
Jul 8, 2024 $ 0.0339
-3.76%
$ 33.88 million $ 137,322
Jul 7, 2024 $ 0.0352
+0.43%
$ 35.2 million $ 154,484
Jul 6, 2024 $ 0.0351
-8.63%
$ 35.05 million $ 174,405
Jul 5, 2024 $ 0.0384
+2.83%
$ 38.36 million $ 217,734
Jul 4, 2024 $ 0.038
-7.20%
$ 38.05 million $ 156,513
Jul 3, 2024 $ 0.041
+17.14%
$ 41 million $ 24,269