Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.XEMUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 01 2024 | 0.0363 | -0.00037 | -1.01% | 0.03645 | 0.03673 | 0.03614 | 768,870.00 |
| May 31 2024 | 0.03667 | 0.00009 | 0.25% | 0.03664 | 0.03671 | 0.03557 | 1,838,523.00 |
| May 30 2024 | 0.03658 | -0.00121 | -3.20% | 0.038 | 0.03829 | 0.0364 | 1,938,504.00 |
| May 29 2024 | 0.03779 | -0.00076 | -1.97% | 0.03846 | 0.03898 | 0.03777 | 1,521,414.00 |
| May 28 2024 | 0.03855 | -0.00001 | -0.03% | 0.03837 | 0.03866 | 0.03726 | 2,038,898.00 |
| May 27 2024 | 0.03856 | 0.00143 | 3.85% | 0.03688 | 0.03868 | 0.03667 | 1,464,149.00 |
| May 26 2024 | 0.03713 | -0.00051 | -1.35% | 0.03749 | 0.03785 | 0.0368 | 1,327,006.00 |
| May 25 2024 | 0.03764 | 0.00064 | 1.73% | 0.03687 | 0.03787 | 0.03679 | 846,542.00 |
| May 24 2024 | 0.037 | -0.00025 | -0.67% | 0.03729 | 0.03778 | 0.03621 | 2,651,802.00 |
| May 23 2024 | 0.03725 | -0.00159 | -4.09% | 0.03882 | 0.03952 | 0.03603 | 2,412,073.00 |
| May 22 2024 | 0.03884 | -0.00081 | -2.04% | 0.03975 | 0.03993 | 0.03843 | 1,657,314.00 |
| May 21 2024 | 0.03965 | -0.00001 | -0.03% | 0.03983 | 0.04016 | 0.03878 | 2,499,399.00 |
| May 20 2024 | 0.03966 | 0.00259 | 6.99% | 0.03719 | 0.03988 | 0.03637 | 3,026,454.00 |
| May 19 2024 | 0.03707 | -0.00176 | -4.53% | 0.0387 | 0.03904 | 0.03685 | 1,243,966.00 |
| May 18 2024 | 0.03883 | 0.00014 | 0.36% | 0.03886 | 0.03928 | 0.03821 | 1,512,314.00 |
| May 17 2024 | 0.03869 | 0.00139 | 3.73% | 0.03706 | 0.03899 | 0.03673 | 1,328,602.00 |
| May 16 2024 | 0.0373 | 0.00004 | 0.11% | 0.03736 | 0.03767 | 0.0362 | 1,464,484.00 |
| May 15 2024 | 0.03726 | 0.00205 | 5.82% | 0.03576 | 0.03749 | 0.03453 | 2,203,441.00 |
| May 14 2024 | 0.03521 | -0.00035 | -0.98% | 0.0355 | 0.03587 | 0.03479 | 1,409,052.00 |
| May 13 2024 | 0.03556 | 0.00 | 0.00% | 0.03559 | 0.0358 | 0.0336 | 2,275,433.00 |
| May 12 2024 | 0.03556 | -0.00086 | -2.36% | 0.03676 | 0.03681 | 0.03543 | 1,222,791.00 |
| May 11 2024 | 0.03642 | -0.00078 | -2.10% | 0.03725 | 0.0385 | 0.03639 | 3,218,686.00 |
| May 10 2024 | 0.0372 | -0.00128 | -3.33% | 0.03824 | 0.03927 | 0.03686 | 1,949,418.00 |
| May 09 2024 | 0.03848 | 0.00088 | 2.34% | 0.03738 | 0.03876 | 0.03675 | 1,811,554.00 |
| May 08 2024 | 0.0376 | -0.0007 | -1.83% | 0.03845 | 0.03854 | 0.0371 | 3,019,782.00 |
| May 07 2024 | 0.0383 | -0.00045 | -1.16% | 0.03895 | 0.03981 | 0.03809 | 2,008,152.00 |
| May 06 2024 | 0.03875 | -0.00057 | -1.45% | 0.03925 | 0.04042 | 0.03853 | 2,416,572.00 |
| May 05 2024 | 0.03932 | 0.00085 | 2.21% | 0.03879 | 0.03957 | 0.03756 | 1,277,431.00 |
| May 04 2024 | 0.03847 | -0.00013 | -0.34% | 0.03853 | 0.03903 | 0.03788 | 1,502,085.00 |
| May 03 2024 | 0.0386 | 0.00182 | 4.95% | 0.037 | 0.03878 | 0.03637 | 1,324,772.00 |
| May 02 2024 | 0.03678 | 0.00073 | 2.02% | 0.0358 | 0.03723 | 0.03469 | 1,326,644.00 |
| May 01 2024 | 0.03605 | 0.00033 | 0.92% | 0.03526 | 0.03625 | 0.03333 | 2,190,558.00 |
| Apr 30 2024 | 0.03572 | -0.00142 | -3.82% | 0.03742 | 0.0377 | 0.03441 | 2,053,468.00 |
| Apr 29 2024 | 0.03714 | -0.00102 | -2.67% | 0.03796 | 0.03828 | 0.03636 | 1,873,419.00 |
| Apr 28 2024 | 0.03816 | 0.00017 | 0.45% | 0.03783 | 0.04095 | 0.03774 | 3,489,924.00 |
| Apr 27 2024 | 0.03799 | 0.00056 | 1.50% | 0.03785 | 0.03845 | 0.03582 | 1,388,175.00 |
| Apr 26 2024 | 0.03743 | -0.00144 | -3.70% | 0.03943 | 0.03948 | 0.03692 | 1,956,503.00 |
| Apr 25 2024 | 0.03887 | -0.00073 | -1.84% | 0.03942 | 0.04008 | 0.03781 | 2,490,018.00 |
| Apr 24 2024 | 0.0396 | -0.00232 | -5.53% | 0.04166 | 0.04351 | 0.03918 | 2,909,300.00 |
| Apr 23 2024 | 0.04192 | 0.00101 | 2.47% | 0.04094 | 0.04195 | 0.03974 | 1,672,335.00 |
| Apr 22 2024 | 0.04091 | 0.00109 | 2.74% | 0.040 | 0.04128 | 0.03956 | 2,101,891.00 |
| Apr 21 2024 | 0.03982 | -0.00023 | -0.57% | 0.04018 | 0.04071 | 0.03895 | 2,152,609.00 |
| Apr 20 2024 | 0.04005 | 0.0029 | 7.81% | 0.03676 | 0.04051 | 0.03673 | 2,061,820.00 |
| Apr 19 2024 | 0.03715 | 0.00104 | 2.88% | 0.03597 | 0.03789 | 0.03311 | 2,328,702.00 |
| Apr 18 2024 | 0.03611 | 0.00123 | 3.53% | 0.03535 | 0.03645 | 0.03381 | 1,695,968.00 |
| Apr 17 2024 | 0.03488 | -0.00098 | -2.73% | 0.03598 | 0.03628 | 0.03357 | 2,195,576.00 |
| Apr 16 2024 | 0.03586 | -0.00027 | -0.75% | 0.03643 | 0.03668 | 0.03417 | 2,393,945.00 |
| Apr 15 2024 | 0.03613 | -0.00269 | -6.93% | 0.03894 | 0.04028 | 0.03475 | 2,411,072.00 |
| Apr 14 2024 | 0.03882 | 0.00255 | 7.03% | 0.0362 | 0.03928 | 0.03413 | 3,648,282.00 |
| Apr 13 2024 | 0.03627 | -0.00611 | -14.42% | 0.04225 | 0.04255 | 0.03134 | 7,127,133.00 |
| Apr 12 2024 | 0.04238 | -0.00617 | -12.71% | 0.0484 | 0.05261 | 0.03897 | 7,181,049.00 |
| Apr 11 2024 | 0.04855 | -0.00006 | -0.12% | 0.04867 | 0.0494 | 0.04717 | 1,543,031.00 |
| Apr 10 2024 | 0.04861 | 0.00011 | 0.23% | 0.04897 | 0.04911 | 0.04555 | 1,904,703.00 |
| Apr 09 2024 | 0.0485 | -0.0028 | -5.46% | 0.05115 | 0.05158 | 0.04819 | 1,947,530.00 |
| Apr 08 2024 | 0.0513 | 0.00269 | 5.53% | 0.04834 | 0.05252 | 0.04743 | 1,886,198.00 |
| Apr 07 2024 | 0.04861 | 0.00141 | 2.99% | 0.04722 | 0.04884 | 0.04702 | 1,411,433.00 |
| Apr 06 2024 | 0.0472 | 0.00058 | 1.24% | 0.04706 | 0.04764 | 0.04611 | 932,136.00 |
| Apr 05 2024 | 0.04662 | -0.00014 | -0.30% | 0.04621 | 0.04724 | 0.0439 | 1,640,530.00 |
| Apr 04 2024 | 0.04676 | 0.00219 | 4.91% | 0.04404 | 0.04754 | 0.04333 | 1,463,755.00 |
| Apr 03 2024 | 0.04457 | 0.00004 | 0.09% | 0.04501 | 0.04604 | 0.0428 | 1,653,650.00 |
| Apr 02 2024 | 0.04453 | -0.00389 | -8.03% | 0.04959 | 0.0499 | 0.04369 | 4,877,240.00 |
| Apr 01 2024 | 0.04842 | -0.00314 | -6.09% | 0.05142 | 0.052 | 0.04642 | 3,472,199.00 |
| Mar 31 2024 | 0.05156 | 0.00096 | 1.90% | 0.05041 | 0.052 | 0.05023 | 1,002,639.00 |
| Mar 30 2024 | 0.0506 | -0.00134 | -2.58% | 0.05148 | 0.05209 | 0.0503 | 1,105,794.00 |
| Mar 29 2024 | 0.05194 | -0.00059 | -1.12% | 0.05238 | 0.05368 | 0.05097 | 1,796,552.00 |
| Mar 28 2024 | 0.05253 | 0.00078 | 1.51% | 0.05229 | 0.05328 | 0.05051 | 1,604,791.00 |
| Mar 27 2024 | 0.05175 | -0.00226 | -4.18% | 0.05382 | 0.05487 | 0.0504 | 3,288,093.00 |
| Mar 26 2024 | 0.05401 | 0.00272 | 5.30% | 0.05169 | 0.05407 | 0.05116 | 2,849,708.00 |
| Mar 25 2024 | 0.05129 | 0.00211 | 4.29% | 0.04939 | 0.05198 | 0.04848 | 2,576,421.00 |
| Mar 24 2024 | 0.04918 | 0.00195 | 4.13% | 0.04767 | 0.04965 | 0.04669 | 2,258,480.00 |
| Mar 23 2024 | 0.04723 | 0.00131 | 2.85% | 0.04547 | 0.04807 | 0.0454 | 1,828,658.00 |
| Mar 22 2024 | 0.04592 | -0.00259 | -5.34% | 0.04817 | 0.04879 | 0.04481 | 2,049,164.00 |
| Mar 21 2024 | 0.04851 | 0.00011 | 0.23% | 0.04969 | 0.05031 | 0.04636 | 3,840,580.00 |
| Mar 20 2024 | 0.0484 | 0.00623 | 14.77% | 0.04215 | 0.0487 | 0.04031 | 4,347,462.00 |
| Mar 19 2024 | 0.04217 | -0.0053 | -11.16% | 0.04771 | 0.04795 | 0.04075 | 6,776,929.00 |
| Mar 18 2024 | 0.04747 | -0.00335 | -6.59% | 0.05118 | 0.05127 | 0.04623 | 3,692,341.00 |
| Mar 17 2024 | 0.05082 | 0.00236 | 4.87% | 0.04857 | 0.05122 | 0.04563 | 4,080,934.00 |
| Mar 16 2024 | 0.04846 | -0.00586 | -10.79% | 0.05397 | 0.05463 | 0.04743 | 3,916,627.00 |
| Mar 15 2024 | 0.05432 | -0.00422 | -7.21% | 0.05866 | 0.06172 | 0.0497 | 6,414,691.00 |
| Mar 14 2024 | 0.05854 | -0.00184 | -3.05% | 0.06048 | 0.06065 | 0.05433 | 3,891,678.00 |
| Mar 13 2024 | 0.06038 | 0.00344 | 6.04% | 0.0569 | 0.06267 | 0.05603 | 7,541,101.00 |
| Mar 12 2024 | 0.05694 | -0.00055 | -0.96% | 0.05764 | 0.05857 | 0.05191 | 5,253,038.00 |
| Mar 11 2024 | 0.05749 | 0.0039 | 7.28% | 0.05338 | 0.0597 | 0.05335 | 7,903,512.00 |
| Mar 10 2024 | 0.05359 | -0.00015 | -0.28% | 0.0538 | 0.05561 | 0.05108 | 4,083,252.00 |
| Mar 09 2024 | 0.05374 | 0.00105 | 1.99% | 0.05248 | 0.05522 | 0.05176 | 2,192,635.00 |
| Mar 08 2024 | 0.05269 | -0.00187 | -3.43% | 0.05472 | 0.05481 | 0.0503 | 3,685,588.00 |
| Mar 07 2024 | 0.05456 | 0.00403 | 7.98% | 0.05036 | 0.0559 | 0.04897 | 7,217,816.00 |
| Mar 06 2024 | 0.05053 | 0.00475 | 10.38% | 0.04558 | 0.0513 | 0.04387 | 6,663,590.00 |
| Mar 05 2024 | 0.04578 | -0.00446 | -8.88% | 0.05069 | 0.05111 | 0.04195 | 7,109,152.00 |
| Mar 04 2024 | 0.05024 | 0.0034 | 7.26% | 0.04691 | 0.05139 | 0.04577 | 6,125,352.00 |
| Mar 03 2024 | 0.04684 | -0.00031 | -0.66% | 0.04713 | 0.04733 | 0.04288 | 4,055,889.00 |
| Mar 02 2024 | 0.04715 | -0.00048 | -1.01% | 0.04773 | 0.04777 | 0.04475 | 5,784,318.00 |
