XSTUSD

Stealth Historical Data

Name Symbol Market Market Cap ($) Algorithm
Stealth XSTUSD Crypto 2,849,841 Not Mineable
  Change % Change Current Price Bid Offer
-0.00077 -1.01% 0.075383 0.075193 0.076335
High Low Open Prev. Close 52 Week Range
0.093694 0.063273 0.076153 0.076153 0.000549 - 0.153364
Exchange Time Size Trade Price Currency
BTRX 17:46:14 244.12 0.075312 USD
Price x Volume Volume Base Symbol Related Pairs
2,922.25 41,704.82 XST XSTEUR XSTGBP XSTBTC

XSTUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0731550.1085920.037217104,115.790.0022283.05%
1 Month0.0586660.1085920.00843982,473.620.01671728.50%
3 Months0.0531380.1085920.00200377,788.360.02224541.86%
6 Months0.0452240.1533640.00200391,671.300.03015966.69%
1 Year0.0525030.1533640.000549133,467.990.0228843.58%
3 Years0.3935621.760.000202125,856.60-0.318179-80.85%
5 Years0.002731.760.000202241,324.490.0726532,660.87%

XSTUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 04 2020 0.076757 -0.010225 -11.76% 0.087296 0.096274 0.076348 7,102.00
Dec 03 2020 0.086982 -0.005405 -5.85% 0.093384 0.093959 0.078007 139,087.00
Dec 02 2020 0.092387 0.006151 7.13% 0.087346 0.09823 0.079729 161,352.00
Dec 01 2020 0.086236 -0.018834 -17.93% 0.107764 0.108592 0.083091 192,797.00
Nov 30 2020 0.10507 0.027077 34.72% 0.077488 0.10578 0.069209 160,414.00
Nov 29 2020 0.077993 0.005221 7.17% 0.072873 0.080188 0.071621 60,526.00
Nov 28 2020 0.072773 -0.000176 -0.24% 0.073155 0.074728 0.037217 7,528.00
Nov 27 2020 0.072949 0.004799 7.04% 0.067525 0.074487 0.036398 44,971.00
Nov 26 2020 0.06815 -0.000378 -0.55% 0.068166 0.093407 0.036738 32,582.00
Nov 25 2020 0.068528 0.000783 1.16% 0.067896 0.069986 0.065441 67,790.00
Nov 24 2020 0.067745 0.004932 7.85% 0.063657 0.068394 0.061487 76,474.00
Nov 23 2020 0.062813 -0.0027 -4.12% 0.065388 0.092804 0.06216 92,895.00
Nov 22 2020 0.065513 0.000471 0.72% 0.064872 0.066385 0.061709 27,927.00
Nov 21 2020 0.065042 -0.001417 -2.13% 0.06691 0.067759 0.06184 14,470.00
Nov 20 2020 0.066459 0.004276 6.88% 0.062201 0.092743 0.060614 10,318.00
Nov 19 2020 0.062183 -0.000817 -1.30% 0.062643 0.063807 0.059655 56,278.00
Nov 18 2020 0.063 -0.001523 -2.36% 0.06471 0.088722 0.060085 125,692.00
Nov 17 2020 0.064523 0.005643 9.58% 0.058855 0.065118 0.017482 29,146.00
Nov 16 2020 0.05888 0.002585 4.59% 0.056214 0.059578 0.008808 106,256.00
Nov 15 2020 0.056295 -0.002621 -4.45% 0.058714 0.059159 0.055128 134,151.00
Nov 14 2020 0.058916 0.000569 0.98% 0.058332 0.061146 0.008999 123,260.00
Nov 13 2020 0.058346 -0.004842 -7.66% 0.063234 0.063399 0.016444 64,726.00
Nov 12 2020 0.063189 0.004712 8.06% 0.058425 0.063519 0.008496 61,255.00
Nov 11 2020 0.058477 0.000515 0.89% 0.058198 0.05952 0.008439 74,564.00
Nov 10 2020 0.057962 -0.000127 -0.22% 0.05808 0.060418 0.056944 125,736.00
Nov 09 2020 0.058089 0.000211 0.36% 0.057613 0.076861 0.015453 122,028.00
Nov 08 2020 0.057878 0.001141 2.01% 0.056661 0.059531 0.056213 107,086.00
Nov 07 2020 0.056738 -0.001922 -3.28% 0.058666 0.062633 0.054949 82,835.00
Nov 06 2020 0.05866 -0.003159 -5.11% 0.061969 0.061969 0.05666 14,475.00
Nov 05 2020 0.061819 0.009383 17.89% 0.052508 0.062038 0.052367 49,797.00
See More Historical Prices »


Your Recent History
COIN
XSTUSD
Stealth
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.