Identifier on Bitvavo: XION-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.1756 EUR |
109,242.6220 XION |
0.1761 EUR |
0.1730 EUR |
0.1778 EUR |
0.1750 EUR |
| 2025-12-19 |
0.1745 EUR |
325,519.9456 XION |
0.1670 EUR |
0.1656 EUR |
0.1785 EUR |
0.1774 EUR |
| 2025-12-18 |
0.1751 EUR |
336,969.5242 XION |
0.1738 EUR |
0.1640 EUR |
0.1901 EUR |
0.1676 EUR |
| 2025-12-17 |
0.1753 EUR |
147,852.3469 XION |
0.1819 EUR |
0.1665 EUR |
0.1871 EUR |
0.1724 EUR |
| 2025-12-16 |
0.1820 EUR |
158,608.9813 XION |
0.1843 EUR |
0.1721 EUR |
0.1844 EUR |
0.1746 EUR |
| 2025-12-15 |
0.1942 EUR |
170,859.5409 XION |
0.1953 EUR |
0.1825 EUR |
0.2023 EUR |
0.1841 EUR |
| 2025-12-14 |
0.2047 EUR |
157,394.7325 XION |
0.2178 EUR |
0.1969 EUR |
0.2199 EUR |
0.1993 EUR |
| 2025-12-13 |
0.2127 EUR |
63,698.8071 XION |
0.2072 EUR |
0.2072 EUR |
0.2160 EUR |
0.2089 EUR |
| 2025-12-12 |
0.2263 EUR |
429,915.7756 XION |
0.2243 EUR |
0.2101 EUR |
0.2420 EUR |
0.2101 EUR |
| 2025-12-11 |
0.2538 EUR |
1,690,808.4341 XION |
0.2250 EUR |
0.2138 EUR |
0.2980 EUR |
0.2214 EUR |
| 2025-12-10 |
0.2398 EUR |
82,235.4400 XION |
0.2372 EUR |
0.2279 EUR |
0.2387 EUR |
0.2305 EUR |
| 2025-12-09 |
0.2414 EUR |
348,220.2078 XION |
0.2395 EUR |
0.2317 EUR |
0.2499 EUR |
0.2450 EUR |
| 2025-12-08 |
0.2601 EUR |
195,484.7880 XION |
0.2514 EUR |
0.2469 EUR |
0.2711 EUR |
0.2576 EUR |
| 2025-12-07 |
0.2822 EUR |
213,912.3820 XION |
0.2801 EUR |
0.2602 EUR |
0.2891 EUR |
0.2697 EUR |
| 2025-12-06 |
0.2906 EUR |
217,879.8117 XION |
0.2908 EUR |
0.2766 EUR |
0.3061 EUR |
0.2830 EUR |
| 2025-12-05 |
0.3199 EUR |
348,287.8564 XION |
0.3241 EUR |
0.2988 EUR |
0.3241 EUR |
0.3138 EUR |
| 2025-12-04 |
0.3316 EUR |
514,202.4999 XION |
0.3302 EUR |
0.3187 EUR |
0.3601 EUR |
0.3257 EUR |
| 2025-12-03 |
0.3471 EUR |
542,387.1593 XION |
0.3281 EUR |
0.3226 EUR |
0.4120 EUR |
0.3366 EUR |
| 2025-12-02 |
0.3281 EUR |
827,278.9707 XION |
0.3145 EUR |
0.3100 EUR |
0.3463 EUR |
0.3256 EUR |
| 2025-12-01 |
0.3720 EUR |
1,555,278.9711 XION |
0.3930 EUR |
0.3035 EUR |
0.4400 EUR |
0.3131 EUR |
| 2025-11-30 |
0.4084 EUR |
2,194,453.3546 XION |
0.3544 EUR |
0.3350 EUR |
0.4804 EUR |
0.4339 EUR |
| 2025-11-29 |
0.3752 EUR |
432,099.9117 XION |
0.3986 EUR |
0.3445 EUR |
0.4041 EUR |
0.3638 EUR |
| 2025-11-28 |
0.4242 EUR |
1,219,168.6895 XION |
0.4551 EUR |
0.3860 EUR |
0.4704 EUR |
0.3970 EUR |
| 2025-11-27 |
0.5569 EUR |
2,257,405.8592 XION |
0.6055 EUR |
0.4340 EUR |
0.6482 EUR |
0.4453 EUR |
| 2025-11-26 |
0.7738 EUR |
5,719,282.8112 XION |
0.2941 EUR |
0.2941 EUR |
1.1169 EUR |
0.6300 EUR |
| 2025-11-25 |
0.2880 EUR |
26,941.8861 XION |
0.2967 EUR |
0.2790 EUR |
0.2999 EUR |
0.2873 EUR |
| 2025-11-24 |
0.3080 EUR |
11,191.6773 XION |
0.3105 EUR |
0.2895 EUR |
0.3190 EUR |
0.3017 EUR |
| 2025-11-23 |
0.3070 EUR |
12,078.0325 XION |
0.3035 EUR |
0.2996 EUR |
0.3146 EUR |
0.3111 EUR |
| 2025-11-22 |
0.3032 EUR |
29,661.5645 XION |
0.3175 EUR |
0.2899 EUR |
0.3365 EUR |
0.3035 EUR |
| 2025-11-21 |
0.3359 EUR |
111,300.2461 XION |
0.3458 EUR |
0.3123 EUR |
0.3577 EUR |
0.3240 EUR |
| 2025-11-20 |
0.4032 EUR |
535,455.1344 XION |
0.4752 EUR |
0.3428 EUR |
0.5400 EUR |
0.3556 EUR |
| 2025-11-19 |
0.3887 EUR |
150,905.9346 XION |
0.3730 EUR |
0.3545 EUR |
0.4100 EUR |
0.3956 EUR |
| 2025-11-18 |
0.3897 EUR |
85,270.3218 XION |
0.3948 EUR |
0.3561 EUR |
0.4115 EUR |
0.3778 EUR |
| 2025-11-17 |
0.4493 EUR |
1,171,521.9651 XION |
0.3737 EUR |
0.3737 EUR |
0.5973 EUR |
0.3947 EUR |
| 2025-11-16 |
0.3716 EUR |
3,767.8525 XION |
0.3801 EUR |
0.3566 EUR |
0.3960 EUR |
0.3702 EUR |
| 2025-11-15 |
0.3856 EUR |
3,531.8816 XION |
0.3804 EUR |
0.3760 EUR |
0.3970 EUR |
0.3781 EUR |
| 2025-11-14 |
0.3883 EUR |
12,149.1749 XION |
0.4135 EUR |
0.3710 EUR |
0.4168 EUR |
0.3894 EUR |
| 2025-11-13 |
0.4372 EUR |
15,138.5182 XION |
0.4596 EUR |
0.3879 EUR |
0.4596 EUR |
0.3935 EUR |
| 2025-11-12 |
0.4339 EUR |
9,396.0082 XION |
0.4420 EUR |
0.4228 EUR |
0.4596 EUR |
0.4231 EUR |
| 2025-11-11 |
0.4526 EUR |
2,624.4231 XION |
0.4665 EUR |
0.4436 EUR |
0.4703 EUR |
0.4436 EUR |
| 2025-11-10 |
0.4755 EUR |
10,247.2749 XION |
0.4826 EUR |
0.4617 EUR |
0.4967 EUR |
0.4663 EUR |
| 2025-11-09 |
0.4511 EUR |
11,589.8503 XION |
0.4637 EUR |
0.4426 EUR |
0.4719 EUR |
0.4646 EUR |
| 2025-11-08 |
0.4734 EUR |
15,615.3520 XION |
0.4869 EUR |
0.4578 EUR |
0.5208 EUR |
0.4644 EUR |
| 2025-11-07 |
0.4557 EUR |
13,322.6083 XION |
0.4587 EUR |
0.4362 EUR |
0.4826 EUR |
0.4524 EUR |
| 2025-11-06 |
0.4349 EUR |
4,980.7072 XION |
0.4351 EUR |
0.4177 EUR |
0.4460 EUR |
0.4315 EUR |
| 2025-11-05 |
0.4250 EUR |
4,149.4073 XION |
0.4307 EUR |
0.4201 EUR |
0.4399 EUR |
0.4399 EUR |
| 2025-11-04 |
0.4383 EUR |
6,912.8527 XION |
0.4293 EUR |
0.4268 EUR |
0.4408 EUR |
0.4379 EUR |
| 2025-11-03 |
0.4568 EUR |
41,154.4436 XION |
0.4826 EUR |
0.4339 EUR |
0.4826 EUR |
0.4359 EUR |
| 2025-11-02 |
0.5203 EUR |
4,088.0173 XION |
0.5175 EUR |
0.4940 EUR |
0.5255 EUR |
0.5018 EUR |
| 2025-11-01 |
0.5058 EUR |
3,625.4704 XION |
0.5060 EUR |
0.5037 EUR |
0.5321 EUR |
0.5038 EUR |