Layer One X Historical Data

L1X Page 8
Download
Date Close Price change Market cap Trading volume
Jun 27, 2025 $ 20.58
+0.02%
$ 20.58 billion $ 248,748
Jun 26, 2025 $ 20.58
-0.20%
$ 20.58 billion $ 255,122
Jun 25, 2025 $ 20.62
+0.17%
$ 20.62 billion $ 255,031
Jun 24, 2025 $ 20.58
+0.02%
$ 20.58 billion $ 205,996
Jun 23, 2025 $ 20.64
-1.22%
$ 20.64 billion $ 175,400
Jun 22, 2025 $ 20.89
-14.31%
$ 20.89 billion $ 184,481
Jun 21, 2025 $ 24.38
+22.46%
$ 24.38 billion $ 209,181
Jun 20, 2025 $ 19.92
-4.31%
$ 19.92 billion $ 248,797
Jun 19, 2025 $ 20.82
-0.74%
$ 20.82 billion $ 271,367
Jun 18, 2025 $ 20.98
-2.31%
$ 20.98 billion $ 252,954
Jun 17, 2025 $ 21.47
+14.01%
$ 21.47 billion $ 240,035
Jun 16, 2025 $ 18.83
-0.58%
$ 18.83 billion $ 237,064
Jun 15, 2025 $ 18.95
+0.20%
$ 18.95 billion $ 263,981
Jun 14, 2025 $ 18.91
-0.15%
$ 18.91 billion $ 241,354
Jun 13, 2025 $ 18.94
+0.11%
$ 18.94 billion $ 272,069
Jun 12, 2025 $ 18.92
-0.98%
$ 18.92 billion $ 157,361
Jun 11, 2025 $ 19.11
-6.91%
$ 19.11 billion $ 202,347
Jun 10, 2025 $ 20.52
+2.66%
$ 20.52 billion $ 183,415
Jun 9, 2025 $ 20
+0.79%
$ 20 billion $ 224,549
Jun 8, 2025 $ 19.84
-0.55%
$ 19.84 billion $ 214,894
Jun 7, 2025 $ 19.95
-0.47%
$ 19.95 billion $ 233,199
Jun 6, 2025 $ 20.04
-2.25%
$ 20.04 billion $ 233,098
Jun 5, 2025 $ 20.51
+9.99%
$ 20.51 billion $ 217,994
Jun 4, 2025 $ 18.64
+0.17%
$ 18.64 billion $ 202,000
Jun 3, 2025 $ 18.61
+0.03%
$ 18.61 billion $ 202,096
Jun 2, 2025 $ 18.61
+0.04%
$ 18.61 billion $ 196,898
Jun 1, 2025 $ 18.63
+1.35%
$ 18.63 billion $ 217,497
May 31, 2025 $ 18.37
-2.69%
$ 18.37 billion $ 191,102
May 30, 2025 $ 18.82
-0.71%
$ 18.82 billion $ 208,954
May 29, 2025 $ 18.96
+0.36%
$ 18.96 billion $ 212,394
May 28, 2025 $ 18.89
+0.00%
$ 18.89 billion $ 244,223
May 27, 2025 $ 18.89
-0.18%
$ 18.89 billion $ 250,144
May 26, 2025 $ 18.92
-8.73%
$ 18.92 billion $ 276,356
May 25, 2025 $ 20.74
-0.83%
$ 20.74 billion $ 285,008
May 24, 2025 $ 20.94
+0.68%
$ 20.94 billion $ 282,045
May 23, 2025 $ 20.81
-0.59%
$ 20.81 billion $ 264,856
May 22, 2025 $ 20.93
+1.15%
$ 20.93 billion $ 261,047
May 21, 2025 $ 20.69
-2.93%
$ 20.69 billion $ 262,824
May 20, 2025 $ 21.32
+0.30%
$ 21.32 billion $ 257,558
May 19, 2025 $ 21.25
+0.00%
$ 21.25 billion $ 226,388
May 18, 2025 $ 21.25
-0.44%
$ 21.25 billion $ 93,714
May 17, 2025 $ 21.34
-2.96%
$ 21.34 billion $ 153,648
May 16, 2025 $ 21.97
+7.73%
$ 21.97 billion $ 225,693
May 15, 2025 $ 20.39
+8.62%
$ 20.39 billion $ 199,766
May 14, 2025 $ 18.78
+12.80%
$ 18.78 billion $ 175,395
May 13, 2025 $ 14.09
-0.87%
$ 14.09 billion $ 85,942
May 12, 2025 $ 14.21
-1.77%
$ 14.21 billion $ 118,739
May 11, 2025 $ 14.5
-0.74%
$ 14.5 billion $ 133,566
May 10, 2025 $ 14.6
+0.51%
$ 14.6 billion $ 88,943
May 9, 2025 $ 14.52
+1.16%
$ 14.52 billion $ 115,117