Xios Xios

0.808041 USD (57.96%)
0.00006860 BTC (51.26%)

Market Cap

1,737,036 USD
147 BTC

Volume (24h)

10,390 USD
0.88 BTC

Circulating Supply

2,149,688 XIOS

Max Supply

21,000,000 XIOS

Historical data for Xios

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Jan 19, 2018 0.531348 0.786006 0.474836 0.785257 10,303 1,142,230
Jan 18, 2018 1.55 1.63 0.496458 0.536966 8,386 3,327,480
Jan 17, 2018 0.573616 1.59 0.477435 1.54 4,324 1,233,090
Jan 16, 2018 0.602832 0.719932 0.438425 0.486883 8,359 1,295,900
Jan 15, 2018 1.06 1.08 0.609767 0.609974 24,100 2,280,810
Jan 14, 2018 1.10 1.15 0.908641 1.07 27,802 2,359,490
Jan 13, 2018 1.04 1.13 0.948657 1.10 20,520 2,230,490
Jan 12, 2018 1.24 1.38 1.02 1.04 40,716 2,661,090
Jan 11, 2018 1.11 1.40 1.03 1.23 45,110 2,386,140
Jan 10, 2018 1.04 1.26 0.954076 1.11 22,926 2,239,250
Jan 09, 2018 1.10 1.22 0.956966 1.04 11,655 2,368,520
Jan 08, 2018 1.20 1.41 1.07 1.10 31,493 2,579,250
Jan 07, 2018 0.840048 1.31 0.840048 1.20 20,813 1,805,840
Jan 06, 2018 0.944209 2.04 0.793198 0.801563 56,648 2,029,750
Jan 05, 2018 1.28 1.48 0.850709 0.943506 108,924 2,749,760
Jan 04, 2018 2.87 3.42 1.32 1.42 326,882 6,178,270
Jan 03, 2018 3.58 5.36 1.73 3.35 371,833 7,685,790
Jan 02, 2018 2.44 3.57 2.16 3.34 204,078 5,243,650
Jan 01, 2018 2.63 5.70 2.06 2.35 147,812 5,652,090
Dec 31, 2017 2.00 2.65 1.80 2.63 158,466 4,298,590
Dec 30, 2017 1.91 2.22 1.66 2.02 188,040 4,110,200
Dec 29, 2017 1.07 2.46 1.06 1.86 183,742 2,302,070
Dec 28, 2017 1.03 1.41 0.754488 1.40 69,873 2,205,210
Dec 27, 2017 0.751606 1.38 0.746317 0.966392 103,091 1,615,720
Dec 26, 2017 0.625757 0.810485 0.559170 0.751095 25,722 1,345,180
Dec 25, 2017 0.631520 0.711264 0.554566 0.626453 9,296 1,357,570
Dec 24, 2017 0.556238 0.695892 0.525972 0.625029 13,395 1,195,740
Dec 23, 2017 0.482110 0.659143 0.456684 0.550313 6,432 1,036,390
Dec 22, 2017 0.568209 0.573365 0.347778 0.477609 8,637 1,221,470
Dec 21, 2017 0.512721 0.672232 0.474590 0.564414 11,428 1,102,190