IX Swap (IXS) historical data and Live price

IX Swap

IXS

$ 0.543658 -15.28 %

0.00000852 BTC

MARKET CAP
0

24H VOLUME
1.616 M

CIRC.SUPPLY
0

MAX SUPPLY

IXS

USD

Rank2,663

1H 0.65 %

24H -15.28 %

7D 34.12 %

EXPLORER 1
2

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/25/24	0.616	0.698	0.597	0.693	790,941.22	0
4/24/24	0.671	0.81	0.608	0.616	1,927,769.86	0
4/23/24	0.682	0.709	0.637	0.671	940,787.36	0
4/22/24	0.64	0.787	0.575	0.682	2,324,759.52	0
4/21/24	0.615	0.701	0.552	0.64	2,870,247.96	0
4/20/24	0.392	0.632	0.377	0.615	1,954,668.08	0
4/19/24	0.476	0.476	0.388	0.392	974,471.98	0
4/18/24	0.461	0.476	0.406	0.476	879,354.91	0
4/17/24	0.482	0.495	0.435	0.461	837,954.2	0
4/16/24	0.523	0.528	0.447	0.482	1,001,872.51	0
4/15/24	0.575	0.624	0.503	0.523	1,014,387.76	0
4/14/24	0.511	0.597	0.485	0.575	914,052.67	0
4/13/24	0.517	0.57	0.401	0.511	1,452,624.29	0
4/12/24	0.565	0.64	0.475	0.517	1,250,175.24	0
4/11/24	0.578	0.599	0.526	0.565	1,089,290.32	0
4/10/24	0.601	0.63	0.533	0.578	1,197,231.87	0
4/9/24	0.632	0.666	0.596	0.601	1,016,152.52	0
4/8/24	0.663	0.708	0.586	0.632	1,384,014.16	0
4/7/24	0.699	0.703	0.569	0.663	2,619,020.11	0
4/6/24	0.683	0.75	0.682	0.699	1,139,586.62	0
4/5/24	0.674	0.753	0.652	0.683	1,103,858.73	0
4/4/24	0.753	0.831	0.645	0.674	2,196,909.68	0
4/3/24	0.664	0.943	0.65	0.754	2,964,423.77	0
4/2/24	0.816	0.819	0.659	0.664	2,421,396.34	0
4/1/24	0.829	0.896	0.761	0.816	2,176,235.36	0
3/31/24	0.736	0.863	0.702	0.829	1,523,656.69	0
3/30/24	0.626	0.8	0.626	0.736	1,555,196.87	0
3/29/24	0.806	0.829	0.625	0.626	2,265,507.14	0
3/28/24	0.694	0.916	0.659	0.806	4,901,021.95	0
3/27/24	0.614	0.753	0.53	0.694	2,764,011.17	0
3/26/24	0.557	0.819	0.552	0.614	4,771,012.91	0
3/25/24	0.47	0.579	0.467	0.557	2,307,534.01	0
3/24/24	0.385	0.482	0.383	0.47	1,009,953.45	0
3/23/24	0.361	0.419	0.354	0.385	553,416.49	0
3/22/24	0.381	0.427	0.341	0.361	816,050.64	0
3/21/24	0.342	0.431	0.323	0.381	1,886,805.57	0
3/20/24	0.252	0.347	0.243	0.342	695,215.32	0
3/19/24	0.274	0.274	0.232	0.252	211,247.79	0
3/18/24	0.295	0.304	0.263	0.274	273,860.18	0
3/17/24	0.302	0.307	0.268	0.295	372,505.32	0
3/16/24	0.314	0.324	0.302	0.302	223,255.71	0
3/15/24	0.32	0.338	0.286	0.314	524,972.33	0
3/14/24	0.352	0.353	0.304	0.32	418,500.41	0
3/13/24	0.315	0.352	0.306	0.352	378,799.05	0
3/12/24	0.333	0.359	0.314	0.315	370,260.21	0
3/11/24	0.302	0.334	0.288	0.333	408,968.95	0
3/10/24	0.33	0.348	0.3	0.302	420,647.71	0
3/9/24	0.295	0.335	0.29	0.33	595,286.17	0
3/8/24	0.305	0.318	0.295	0.295	423,167.98	0
3/7/24	0.315	0.33	0.292	0.305	416,481.45	0
3/6/24	0.27	0.343	0.253	0.315	743,928.89	0
3/5/24	0.285	0.315	0.251	0.27	645,192.11	0
3/4/24	0.338	0.358	0.27	0.285	699,438.7	0
3/3/24	0.328	0.339	0.314	0.338	224,883.16	0
3/2/24	0.331	0.341	0.309	0.328	446,582.99	0
3/1/24	0.353	0.375	0.327	0.331	407,278.99	0
2/29/24	0.335	0.387	0.334	0.353	632,880.51	0
2/28/24	0.304	0.335	0.295	0.335	530,746.66	0
2/27/24	0.301	0.323	0.294	0.304	527,174.89	0
2/26/24	0.275	0.306	0.262	0.301	341,841.71	0
2/25/24	0.274	0.278	0.245	0.275	3,998,412.18	0
2/24/24	0.262	0.306	0.235	0.274	2,922,521.82	0
2/23/24	0.253	0.269	0.251	0.262	2,639,096.01	0
2/22/24	0.257	0.269	0.251	0.253	245,889.13	0
2/21/24	0.249	0.272	0.24	0.257	304,967.96	0
2/20/24	0.268	0.268	0.234	0.249	321,979.02	0
2/19/24	0.274	0.283	0.26	0.268	252,214.12	0
2/18/24	0.268	0.292	0.268	0.274	286,287.54	0
2/17/24	0.265	0.271	0.253	0.268	181,308.33	0
2/16/24	0.26	0.267	0.244	0.265	245,436.85	0
2/15/24	0.283	0.318	0.253	0.26	625,059.66	0
2/14/24	0.252	0.298	0.236	0.283	427,332.93	0
2/13/24	0.28	0.287	0.249	0.252	256,921.28	0
2/12/24	0.238	0.281	0.228	0.28	306,005.03	0
2/11/24	0.299	0.299	0.238	0.238	201,788.33	0
2/10/24	0.247	0.301	0.245	0.299	353,166	0
2/9/24	0.218	0.259	0.212	0.247	361,280.82	0
2/8/24	0.233	0.233	0.207	0.218	188,178.15	0
2/7/24	0.254	0.254	0.217	0.233	480,399.87	0
2/6/24	0.234	0.263	0.223	0.254	271,512.37	0
2/5/24	0.269	0.275	0.232	0.234	248,416.88	0
2/4/24	0.238	0.269	0.237	0.269	227,762.81	0
2/3/24	0.205	0.239	0.201	0.238	192,835.79	0
2/2/24	0.224	0.234	0.201	0.205	198,118.17	0
2/1/24	0.197	0.243	0.183	0.224	315,771.65	0
1/31/24	0.259	0.259	0.19	0.196	556,699.91	0
1/30/24	0.268	0.272	0.254	0.259	155,008.2	0
1/29/24	0.266	0.274	0.259	0.268	150,090.07	0
1/28/24	0.245	0.282	0.242	0.266	226,026.62	0
1/27/24	0.272	0.277	0.234	0.245	386,892.88	0

Similar Coins