Market Cap:

Xios Xios (XIOS)

0.047753 USD
0.00000625 BTC
Market Cap
102,655 USD
13 BTC
Volume (24h)
0 USD
0.00 BTC
Circulating Supply
2,149,688 XIOS
Max Supply
21,000,000 XIOS

Historical data for Xios

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jun 08, 2018 0.048016 0.048115 0.047753 0.047753 10 103,219
Jun 07, 2018 0.052143 0.052765 0.047817 0.047979 10 112,090
Jun 06, 2018 0.051929 0.052364 0.051083 0.052095 2 111,631
Jun 05, 2018 0.045389 0.045437 0.044815 0.044889 2 97,572
Jun 04, 2018 0.050879 0.051015 0.045199 0.045367 3 109,373
Jun 03, 2018 0.045962 0.050992 0.045758 0.050855 20 98,804
Jun 02, 2018 0.045325 0.046255 0.045071 0.045949 2 97,435
Jun 01, 2018 0.048771 0.050689 0.044632 0.045345 56 104,841
May 31, 2018 0.045551 0.049217 0.045329 0.048735 52 97,921
May 30, 2018 0.080001 0.080001 0.045073 0.045560 114 171,976
May 29, 2018 0.045701 0.080001 0.045449 0.080001 2 98,243
May 28, 2018 0.051344 0.051805 0.045577 0.045716 43 110,374
May 27, 2018 0.052804 0.054483 0.050322 0.051332 5 113,512
May 26, 2018 0.051610 0.054341 0.051092 0.052784 7 110,945
May 25, 2018 0.068106 0.088522 0.046468 0.051675 549 146,406
May 24, 2018 0.071000 0.071000 0.071000 0.071000 1 152,628
May 23, 2018 0.071000 0.071000 0.071000 0.071000 2 152,628
May 22, 2018 0.077098 0.077158 0.071000 0.071000 1 165,737
May 21, 2018 0.064366 0.077382 0.063764 0.077112 11 138,366
May 20, 2018 0.076177 0.078460 0.064296 0.064344 59 163,758
May 19, 2018 0.068466 0.068649 0.067927 0.068230 9 147,180
May 18, 2018 0.075003 0.075003 0.067053 0.068476 9 161,233
May 17, 2018 0.067518 0.075003 0.064701 0.075003 1 145,143
May 16, 2018 0.082821 0.083035 0.067077 0.067481 130 178,040
May 15, 2018 0.072376 0.086854 0.072312 0.082851 86 155,586
May 14, 2018 0.080644 0.085766 0.069023 0.072447 64 173,360
May 13, 2018 0.084794 0.092422 0.079278 0.080659 123 182,280
May 12, 2018 0.092541 0.093406 0.082511 0.084823 94 198,935
May 11, 2018 0.097983 0.098203 0.091012 0.092810 37 210,632
May 10, 2018 0.102918 0.103444 0.095350 0.097873 50 221,242
May 09, 2018 0.098084 0.112529 0.096567 0.102947 183 210,850
* Earliest data in range (UTC time)
** Latest data in range (UTC time)