Register to chat with like-minded investors on our interactive forums.
XYOUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 0.00801 | -0.00031 | -3.73% | 0.00831 | 0.00834 | 0.0079 | 38,684,149.00 |
| May 27 2024 | 0.00832 | 0.00021 | 2.59% | 0.00811 | 0.00838 | 0.00811 | 49,847,424.00 |
| May 26 2024 | 0.00811 | 0.00002 | 0.25% | 0.00813 | 0.0083 | 0.00804 | 15,970,636.00 |
| May 25 2024 | 0.00809 | -0.00002 | -0.25% | 0.00811 | 0.00819 | 0.00803 | 14,494,465.00 |
| May 24 2024 | 0.00811 | 0.00012 | 1.50% | 0.008 | 0.00823 | 0.00776 | 28,326,400.00 |
| May 23 2024 | 0.00799 | -0.00014 | -1.72% | 0.00811 | 0.00833 | 0.00784 | 26,669,114.00 |
| May 22 2024 | 0.00813 | -0.00013 | -1.57% | 0.00828 | 0.0083 | 0.00794 | 21,841,069.00 |
| May 21 2024 | 0.00826 | -0.00015 | -1.78% | 0.00845 | 0.00852 | 0.008188 | 21,612,075.00 |
| May 20 2024 | 0.00841 | 0.00059 | 7.54% | 0.00783 | 0.00854 | 0.00778 | 35,699,267.00 |
| May 19 2024 | 0.00782 | -0.00017 | -2.13% | 0.00799 | 0.008 | 0.00781 | 7,864,451.00 |
| May 18 2024 | 0.00799 | -0.00005 | -0.62% | 0.00803 | 0.00814 | 0.00789 | 13,675,833.00 |
| May 17 2024 | 0.00804 | 0.00028 | 3.61% | 0.00778 | 0.00808 | 0.00768 | 15,360,934.00 |
| May 16 2024 | 0.00776 | -0.00014 | -1.77% | 0.0079 | 0.00804 | 0.00765 | 53,248,192.00 |
| May 15 2024 | 0.0079 | 0.00055 | 7.48% | 0.0073 | 0.00805 | 0.00729 | 42,209,576.00 |
| May 14 2024 | 0.00735 | -0.00036 | -4.67% | 0.00772 | 0.00773 | 0.00735 | 20,464,761.00 |
| May 13 2024 | 0.00771 | 0.00002 | 0.26% | 0.00789 | 0.00802 | 0.00765 | 24,913,015.00 |
| May 12 2024 | 0.00769 | 0.00009 | 1.18% | 0.00762 | 0.00774 | 0.0076 | 14,457,722.00 |
| May 11 2024 | 0.0076 | -0.00015 | -1.94% | 0.00777 | 0.00784 | 0.00757 | 12,967,646.00 |
| May 10 2024 | 0.00775 | -0.00016 | -2.02% | 0.0079 | 0.00805 | 0.0076 | 29,544,287.00 |
| May 09 2024 | 0.00791 | 0.00014 | 1.80% | 0.00777 | 0.008 | 0.00766 | 23,385,373.00 |
| May 08 2024 | 0.00777 | -0.00018 | -2.26% | 0.00789 | 0.00802 | 0.00776 | 17,863,428.00 |
| May 07 2024 | 0.00795 | -0.00027 | -3.28% | 0.00821 | 0.00837 | 0.00791 | 25,504,234.00 |
| May 06 2024 | 0.00822 | -0.00005 | -0.60% | 0.00826 | 0.00857 | 0.00819 | 25,390,566.00 |
| May 05 2024 | 0.00827 | -0.00006 | -0.72% | 0.00836 | 0.00839 | 0.00812 | 18,530,689.00 |
| May 04 2024 | 0.00833 | -0.00021 | -2.46% | 0.00847 | 0.00857 | 0.00816 | 37,163,501.00 |
| May 03 2024 | 0.00854 | 0.00068 | 8.65% | 0.00782 | 0.00878 | 0.00772 | 74,890,710.00 |
| May 02 2024 | 0.00786 | 0.00015 | 1.95% | 0.00769 | 0.00794 | 0.00749 | 21,334,646.00 |
| May 01 2024 | 0.00771 | -0.00014 | -1.78% | 0.0078 | 0.00785 | 0.00718 | 59,642,449.00 |
| Apr 30 2024 | 0.00785 | -0.00067 | -7.86% | 0.00847 | 0.0087 | 0.0076 | 54,352,547.00 |
| Apr 29 2024 | 0.00852 | 0.00006 | 0.71% | 0.00857 | 0.00887 | 0.00812 | 47,586,654.00 |
| Apr 28 2024 | 0.00846 | 0.00011 | 1.32% | 0.00836 | 0.00896 | 0.00827 | 65,717,936.00 |
| Apr 27 2024 | 0.00835 | 0.00005 | 0.60% | 0.00841 | 0.00888 | 0.0081 | 100,269,694.00 |
| Apr 26 2024 | 0.0083 | 0.00011 | 1.34% | 0.00816 | 0.00965 | 0.00797 | 229,679,472.00 |
| Apr 25 2024 | 0.00819 | 0.00012 | 1.49% | 0.00808 | 0.00839 | 0.00794 | 33,066,948.00 |
| Apr 24 2024 | 0.00807 | -0.00047 | -5.50% | 0.00857 | 0.00887 | 0.00796 | 51,336,921.00 |
| Apr 23 2024 | 0.00854 | -0.00044 | -4.90% | 0.00897 | 0.00901 | 0.00854 | 20,473,740.00 |
| Apr 22 2024 | 0.00898 | 0.00037 | 4.30% | 0.00857 | 0.00902 | 0.00855 | 35,962,376.00 |
| Apr 21 2024 | 0.00861 | -0.00017 | -1.94% | 0.00877 | 0.00967 | 0.0085 | 82,343,762.00 |
| Apr 20 2024 | 0.00878 | 0.0002 | 2.33% | 0.00857 | 0.00894 | 0.00849 | 42,054,572.00 |
| Apr 19 2024 | 0.00858 | 0.00003 | 0.35% | 0.00855 | 0.00893 | 0.00791 | 68,435,439.00 |
| Apr 18 2024 | 0.00855 | 0.0002 | 2.40% | 0.00837 | 0.00912 | 0.00824 | 62,158,090.00 |
| Apr 17 2024 | 0.00835 | 0.00024 | 2.96% | 0.00812 | 0.0097 | 0.00798 | 178,262,415.00 |
| Apr 16 2024 | 0.00811 | -0.00004 | -0.49% | 0.00815 | 0.00819 | 0.00771 | 38,947,282.00 |
| Apr 15 2024 | 0.00815 | -0.00066 | -7.49% | 0.00875 | 0.00903 | 0.00808 | 205,205,596.00 |
| Apr 14 2024 | 0.00881 | 0.00064 | 7.83% | 0.00817 | 0.0089 | 0.00773 | 67,921,993.00 |
| Apr 13 2024 | 0.00817 | -0.00103 | -11.20% | 0.00921 | 0.00937 | 0.00734 | 190,093,613.00 |
| Apr 12 2024 | 0.0092 | -0.00062 | -6.31% | 0.00992 | 0.01047 | 0.00901 | 95,543,604.00 |
| Apr 11 2024 | 0.00982 | -0.00036 | -3.54% | 0.01013 | 0.01062 | 0.00969 | 76,362,126.00 |
| Apr 10 2024 | 0.01018 | -0.00006 | -0.59% | 0.01024 | 0.01036 | 0.00969 | 68,249,449.00 |
| Apr 09 2024 | 0.01024 | -0.00151 | -12.85% | 0.01187 | 0.01193 | 0.01007 | 138,933,597.00 |
| Apr 08 2024 | 0.01175 | 0.00217 | 22.65% | 0.0096 | 0.0124 | 0.00957 | 432,268,824.00 |
| Apr 07 2024 | 0.00958 | 0.00029 | 3.12% | 0.00936 | 0.00964 | 0.0093 | 29,314,890.00 |
| Apr 06 2024 | 0.00929 | -0.00017 | -1.80% | 0.00942 | 0.0096 | 0.00928 | 36,339,207.00 |
| Apr 05 2024 | 0.00946 | -0.00025 | -2.57% | 0.00966 | 0.00981 | 0.0094 | 34,415,846.00 |
| Apr 04 2024 | 0.00971 | 0.00028 | 2.97% | 0.00947 | 0.00995 | 0.00935 | 24,770,220.00 |
| Apr 03 2024 | 0.00943 | 0.00003 | 0.32% | 0.00943 | 0.00968 | 0.00925 | 37,843,453.00 |
| Apr 02 2024 | 0.0094 | -0.00088 | -8.56% | 0.01029 | 0.01032 | 0.00927 | 52,051,838.00 |
| Apr 01 2024 | 0.01028 | -0.00046 | -4.28% | 0.01076 | 0.01078 | 0.00986 | 50,906,712.00 |
| Mar 31 2024 | 0.01074 | 0.00019 | 1.80% | 0.01059 | 0.01082 | 0.01054 | 27,714,833.00 |
| Mar 30 2024 | 0.01055 | -0.00023 | -2.13% | 0.01076 | 0.01094 | 0.01043 | 48,624,695.00 |
| Mar 29 2024 | 0.01078 | 0.00031 | 2.96% | 0.01051 | 0.01134 | 0.01035 | 110,568,921.00 |
| Mar 28 2024 | 0.01047 | 0.00019 | 1.85% | 0.01026 | 0.01067 | 0.01025 | 44,562,507.00 |
| Mar 27 2024 | 0.01028 | -0.00043 | -4.01% | 0.01074 | 0.01089 | 0.01025 | 57,184,163.00 |
| Mar 26 2024 | 0.01071 | -0.0002 | -1.83% | 0.01096 | 0.0114 | 0.01046 | 87,022,244.00 |
| Mar 25 2024 | 0.01091 | 0.00025 | 2.35% | 0.01061 | 0.0112 | 0.01043 | 80,516,002.00 |
| Mar 24 2024 | 0.01066 | 0.00037 | 3.60% | 0.01037 | 0.01069 | 0.01017 | 23,252,775.00 |
| Mar 23 2024 | 0.01029 | 0.00016 | 1.58% | 0.01023 | 0.01077 | 0.01007 | 39,903,462.00 |
| Mar 22 2024 | 0.01013 | -0.00042 | -3.98% | 0.01045 | 0.01075 | 0.00986 | 51,215,021.00 |
| Mar 21 2024 | 0.01055 | -0.00023 | -2.13% | 0.01069 | 0.011 | 0.01031 | 76,800,143.00 |
| Mar 20 2024 | 0.01078 | 0.00115 | 11.94% | 0.0096 | 0.01102 | 0.00904 | 131,457,716.00 |
| Mar 19 2024 | 0.00963 | -0.00146 | -13.17% | 0.01113 | 0.01125 | 0.00943 | 126,443,275.00 |
| Mar 18 2024 | 0.01109 | -0.00031 | -2.72% | 0.01153 | 0.01284 | 0.01061 | 250,040,561.00 |
| Mar 17 2024 | 0.0114 | 0.00115 | 11.22% | 0.01033 | 0.01266 | 0.010 | 210,309,811.00 |
| Mar 16 2024 | 0.01025 | -0.0017 | -14.23% | 0.01199 | 0.012 | 0.01004 | 160,677,269.00 |
| Mar 15 2024 | 0.01195 | -0.00097 | -7.51% | 0.01297 | 0.01323 | 0.01141 | 208,825,445.00 |
| Mar 14 2024 | 0.01292 | -0.00096 | -6.92% | 0.01386 | 0.0139 | 0.01225 | 128,578,519.00 |
| Mar 13 2024 | 0.01388 | 0.00018 | 1.31% | 0.0139 | 0.01469 | 0.01327 | 141,092,418.00 |
| Mar 12 2024 | 0.0137 | -0.00017 | -1.23% | 0.01366 | 0.01499 | 0.01314 | 214,323,524.00 |
| Mar 11 2024 | 0.01387 | 0.00118 | 9.30% | 0.01265 | 0.01642 | 0.01226 | 876,208,525.00 |
| Mar 10 2024 | 0.01269 | -0.00052 | -3.94% | 0.01312 | 0.0134 | 0.01227 | 158,934,393.00 |
| Mar 09 2024 | 0.01321 | -0.00008 | -0.60% | 0.01332 | 0.01445 | 0.01281 | 200,571,097.00 |
| Mar 08 2024 | 0.01329 | -0.0012 | -8.28% | 0.01485 | 0.01593 | 0.01258 | 573,257,705.00 |
| Mar 07 2024 | 0.01449 | 0.00479 | 49.38% | 0.00965 | 0.0165 | 0.00964 | 1,519,027,757.00 |
| Mar 06 2024 | 0.0097 | 0.0003 | 3.19% | 0.00949 | 0.01052 | 0.00909 | 171,813,994.00 |
| Mar 05 2024 | 0.0094 | -0.00066 | -6.56% | 0.01002 | 0.01044 | 0.0085 | 380,177,570.00 |
| Mar 04 2024 | 0.01006 | -0.00122 | -10.82% | 0.01127 | 0.0118 | 0.00951 | 1,870,240,245.00 |
| Mar 03 2024 | 0.01128 | 0.00272 | 31.78% | 0.00854 | 0.0137 | 0.00847 | 1,584,100,357.00 |
| Mar 02 2024 | 0.00856 | 0.00017 | 2.03% | 0.00848 | 0.00863 | 0.008 | 123,878,287.00 |
| Mar 01 2024 | 0.00839 | 0.0006 | 7.70% | 0.00779 | 0.00856 | 0.00773 | 103,264,805.00 |
| Feb 29 2024 | 0.00779 | -0.00017 | -2.14% | 0.0079 | 0.00825 | 0.0075 | 161,419,838.00 |
