ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,436.44
      -0.50%
      US Tech 100
      18,580.80
      1.53%
      Dow Jones
      40,743.33
      0.50%
      Brent Oil
      80.035
      1.87%
      Bitcoin
      66,270.20
      0.15%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. xensor (Cryptocurrency:XSRTUSD)

      6. xensor (Cryptocurrency:XSRTUSD) Historical

      XSRTUSD xensor

      0.018563
      0.000036 (0.19%)
      20:02:20 - Realtime Data

      XSRTUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 30 2024 0.018545 -0.000165 -0.88% 0.018711 0.018754 0.018285 0.00
      Jul 29 2024 0.01871 -0.000392 -2.05% 0.018421 0.0196 0.018421 0.00
      Jul 28 2024 0.019102 0.000038 0.20% 0.018985 0.019119 0.018792 0.00
      Jul 27 2024 0.019064 0.00005 0.26% 0.019016 0.019428 0.018675 0.00
      Jul 26 2024 0.019014 0.000606 3.29% 0.018421 0.019097 0.018421 0.00
      Jul 25 2024 0.018409 0.000102 0.56% 0.018311 0.018507 0.017778 0.00
      Jul 24 2024 0.018306 -0.00016 -0.87% 0.01847 0.018785 0.018251 0.00
      Jul 23 2024 0.018466 -0.000457 -2.42% 0.018929 0.018966 0.018329 0.00
      Jul 22 2024 0.018923 -0.000092 -0.48% 0.015937 0.019125 0.015037 0.00
      Jul 21 2024 0.019015 0.000197 1.05% 0.018796 0.019123 0.018453 0.00
      Jul 20 2024 0.018818 0.000124 0.66% 0.018689 0.018934 0.018573 0.00
      Jul 19 2024 0.018694 0.000786 4.39% 0.017911 0.018885 0.017724 0.00
      Jul 18 2024 0.017908 -0.000059 -0.33% 0.017944 0.018229 0.017704 0.00
      Jul 17 2024 0.017967 -0.000284 -1.56% 0.018225 0.018507 0.017894 0.00
      Jul 16 2024 0.018251 0.000122 0.67% 0.018158 0.018302 0.0175 0.00
      Jul 15 2024 0.018129 0.001032 6.03% 0.015937 0.018156 0.015037 0.00
      Jul 14 2024 0.017098 0.000514 3.10% 0.016586 0.01719 0.016586 0.00
      Jul 13 2024 0.016584 0.000376 2.32% 0.016209 0.016742 0.016181 0.00
      Jul 12 2024 0.016208 0.000148 0.92% 0.016058 0.01639 0.015841 0.00
      Jul 11 2024 0.01606 -0.000111 -0.69% 0.016133 0.016616 0.01599 0.00
      Jul 10 2024 0.016172 -0.00008 -0.49% 0.016223 0.016632 0.016008 0.00
      Jul 09 2024 0.016251 0.000388 2.45% 0.015878 0.016307 0.015762 0.00
      Jul 08 2024 0.015863 0.000223 1.42% 0.015937 0.016272 0.015037 0.00
      Jul 07 2024 0.01564 -0.000645 -3.96% 0.016281 0.016347 0.015634 0.00
      Jul 06 2024 0.016285 0.000412 2.60% 0.01584 0.016374 0.015694 0.00
      Jul 05 2024 0.015873 -0.000151 -0.94% 0.015937 0.016083 0.015037 0.00
      Jul 04 2024 0.016024 -0.000834 -4.95% 0.016846 0.016911 0.015892 0.00
      Jul 03 2024 0.016858 -0.000505 -2.91% 0.01738 0.017414 0.016618 0.00
      Jul 02 2024 0.017363 -0.000223 -1.27% 0.017605 0.017696 0.017286 0.00
      Jul 01 2024 0.017585 0.000022 0.13% 0.018616 0.018628 0.017493 0.00
      Jun 30 2024 0.017563 0.000527 3.09% 0.01705 0.017617 0.016981 0.00
      Jun 29 2024 0.017036 0.000144 0.85% 0.016887 0.017112 0.016883 0.00
      Jun 28 2024 0.016892 -0.000341 -1.98% 0.017251 0.017399 0.016784 0.00
      Jun 27 2024 0.017233 0.000215 1.26% 0.017028 0.017436 0.016957 0.00
      Jun 26 2024 0.017018 -0.000273 -1.58% 0.018616 0.018628 0.016992 0.00
      Jun 25 2024 0.017292 0.000406 2.40% 0.016874 0.017471 0.016865 0.00
      Jun 24 2024 0.016886 -0.000847 -4.78% 0.017684 0.017725 0.016399 0.00
      Jun 23 2024 0.017733 -0.000252 -1.40% 0.017989 0.018057 0.01771 0.00
      Jun 22 2024 0.017985 0.000051 0.28% 0.017961 0.018055 0.017896 0.00
      Jun 21 2024 0.017934 -0.000232 -1.28% 0.018167 0.018197 0.017744 0.00
      Jun 20 2024 0.018166 0.00001 0.06% 0.018191 0.018604 0.018067 0.00
      Jun 19 2024 0.018157 -0.000054 -0.30% 0.018239 0.018396 0.018117 0.00
      Jun 18 2024 0.018211 -0.000387 -2.08% 0.018616 0.018628 0.017928 0.00
      Jun 17 2024 0.018598 -0.000061 -0.33% 0.018478 0.018833 0.018239 0.00
      Jun 16 2024 0.018659 0.000128 0.69% 0.018529 0.018734 0.01848 0.00
      Jun 15 2024 0.018531 0.000044 0.24% 0.018478 0.018591 0.018432 0.00
      Jun 14 2024 0.018487 -0.000215 -1.15% 0.018717 0.01885 0.018206 0.00
      Jun 13 2024 0.018702 -0.000404 -2.11% 0.01911 0.019145 0.018544 0.00
      Jun 12 2024 0.019106 0.000239 1.27% 0.018852 0.019597 0.018734 0.00
      Jun 11 2024 0.018866 -0.000586 -3.01% 0.01947 0.01947 0.018526 0.00
      Jun 10 2024 0.019452 -0.000051 -0.26% 0.018961 0.019643 0.018924 0.00
      Jun 09 2024 0.019503 0.000091 0.47% 0.0194 0.019555 0.019366 0.00
      Jun 08 2024 0.019412 -0.00000200 -0.01% 0.0194 0.019465 0.019378 0.00
      Jun 07 2024 0.019414 -0.000404 -2.04% 0.019812 0.020138 0.019186 0.00
      Jun 06 2024 0.019818 -0.00009 -0.45% 0.019924 0.020059 0.019656 0.00
      Jun 05 2024 0.019908 0.00015 0.76% 0.018961 0.020091 0.018924 0.00
      Jun 04 2024 0.019758 0.000497 2.58% 0.019265 0.019889 0.019196 0.00
      Jun 03 2024 0.019261 0.000278 1.46% 0.018961 0.019674 0.018924 0.00
      Jun 02 2024 0.018983 0.000028 0.15% 0.018961 0.019152 0.018862 0.00
      Jun 01 2024 0.018955 0.000065 0.34% 0.0189 0.018987 0.018871 0.00
      May 31 2024 0.01889 -0.000247 -1.29% 0.019141 0.019308 0.018655 0.00
      May 30 2024 0.019137 0.000208 1.10% 0.018923 0.019468 0.018791 0.00
      May 29 2024 0.018929 -0.000213 -1.11% 0.019126 0.019276 0.018788 0.00
      May 28 2024 0.019143 -0.00027 -1.39% 0.01943 0.019457 0.018825 0.00
      May 27 2024 0.019413 0.000236 1.23% 0.017613 0.019765 0.017114 0.00
      May 26 2024 0.019177 -0.000208 -1.07% 0.019394 0.019451 0.019106 0.00
      May 25 2024 0.019385 0.000185 0.96% 0.019189 0.019473 0.019184 0.00
      May 24 2024 0.0192 0.000196 1.03% 0.019019 0.019376 0.018661 0.00
      May 23 2024 0.019005 -0.000347 -1.79% 0.019349 0.019605 0.018624 0.00
      May 22 2024 0.019352 -0.000296 -1.51% 0.019637 0.019766 0.019315 0.00
      May 21 2024 0.019648 -0.000339 -1.70% 0.020006 0.020114 0.019384 0.00
      May 20 2024 0.019986 0.001442 7.78% 0.017613 0.02002 0.017114 0.00
      May 19 2024 0.018544 -0.000219 -1.17% 0.018743 0.018947 0.01847 0.00
      May 18 2024 0.018763 0.000016 0.09% 0.018752 0.018868 0.018666 0.00
      May 17 2024 0.018746 0.00047 2.57% 0.018285 0.01889 0.018246 0.00
      May 16 2024 0.018276 -0.000297 -1.60% 0.018553 0.018675 0.018089 0.00
      May 15 2024 0.018573 0.001334 7.74% 0.017233 0.018596 0.017171 0.00
      May 14 2024 0.017239 -0.000367 -2.08% 0.017613 0.017663 0.017112 0.00
      May 13 2024 0.017607 0.000394 2.29% 0.016554 0.017766 0.016472 0.00
      May 12 2024 0.017213 0.000192 1.13% 0.017038 0.017303 0.016972 0.00
      May 11 2024 0.017021 -0.00004 -0.23% 0.017032 0.017202 0.01694 0.00
      May 10 2024 0.017061 -0.000586 -3.32% 0.017615 0.017772 0.016867 0.00
      May 09 2024 0.017647 0.000522 3.05% 0.017132 0.017746 0.016983 0.00
      May 08 2024 0.017125 -0.000369 -2.11% 0.017454 0.017642 0.017045 0.00
      May 07 2024 0.017494 -0.000197 -1.11% 0.017687 0.018024 0.017435 0.00
      May 06 2024 0.017692 -0.00023 -1.28% 0.016554 0.018278 0.016472 0.00
      May 05 2024 0.017922 0.000035 0.20% 0.01789 0.01808 0.01763 0.00
      May 04 2024 0.017886 0.000265 1.51% 0.017609 0.018042 0.017524 0.00
      May 03 2024 0.017621 0.001058 6.39% 0.016554 0.017734 0.016472 0.00
      May 02 2024 0.016563 0.000199 1.21% 0.016307 0.016691 0.015934 0.00

      Your Recent History

      COIN
      XSRTUSD
      xensor
      NYSE
      IOC
      Delayed Upgrade Clock