Register for streaming realtime charts, analysis tools, and prices.XECUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2024 | 0.00005 | 0.00000032 | 0.65% | 0.00005 | 0.000051 | 0.000049 | 33,069,480,628.00 |
| May 24 2024 | 0.000049 | 0.00000038 | 0.77% | 0.000049 | 0.00005 | 0.000047 | 43,966,100,069.00 |
| May 23 2024 | 0.000049 | -0.00000200 | -3.94% | 0.000051 | 0.000051 | 0.000047 | 76,316,688,745.00 |
| May 22 2024 | 0.000051 | -0.00000100 | -1.92% | 0.000052 | 0.000053 | 0.00005 | 56,219,622,991.00 |
| May 21 2024 | 0.000052 | -0.00000090 | -1.69% | 0.000053 | 0.000055 | 0.000051 | -86,639,142,110.00 |
| May 20 2024 | 0.000053 | 0.00000400 | 8.09% | 0.00005 | 0.000053 | 0.000048 | 77,832,871,423.00 |
| May 19 2024 | 0.000049 | -0.00000026 | -0.52% | 0.00005 | 0.000053 | 0.000049 | -38,823,354,586.00 |
| May 18 2024 | 0.00005 | 0.00000093 | 1.91% | 0.000049 | 0.000051 | 0.000048 | 58,355,990,364.00 |
| May 17 2024 | 0.000049 | 0.00000100 | 2.11% | 0.000047 | 0.00005 | 0.000047 | 43,094,662,134.00 |
| May 16 2024 | 0.000047 | -0.00000200 | -4.09% | 0.000049 | 0.00005 | 0.000047 | 78,309,391,079.00 |
| May 15 2024 | 0.000049 | 0.00000300 | 6.54% | 0.000046 | 0.000049 | 0.000045 | 79,707,645,514.00 |
| May 14 2024 | 0.000046 | 0.00000054 | 1.19% | 0.000045 | 0.000051 | 0.000045 | 3,801,967,457.00 |
| May 13 2024 | 0.000045 | -0.00000010 | -0.22% | 0.000046 | 0.000047 | 0.000043 | 65,118,142,157.00 |
| May 12 2024 | 0.000045 | -0.00000030 | -0.66% | 0.000046 | 0.000046 | 0.000045 | 28,840,840,012.00 |
| May 11 2024 | 0.000046 | -0.00000010 | -0.22% | 0.000046 | 0.000047 | 0.000046 | 25,812,690,396.00 |
| May 10 2024 | 0.000046 | -0.00000300 | -6.19% | 0.000048 | 0.000049 | 0.000045 | 45,877,119,378.00 |
| May 09 2024 | 0.000048 | 0.00000100 | 2.12% | 0.000047 | 0.000049 | 0.000046 | 42,370,717,565.00 |
| May 08 2024 | 0.000047 | -0.00000097 | -2.01% | 0.000048 | 0.000049 | 0.000047 | 51,505,002,607.00 |
| May 07 2024 | 0.000048 | -0.00000078 | -1.59% | 0.000049 | 0.000052 | 0.000048 | 61,331,190,838.00 |
| May 06 2024 | 0.000049 | -0.00000100 | -1.99% | 0.00005 | 0.000052 | 0.000049 | 76,965,397,211.00 |
| May 05 2024 | 0.00005 | -0.00000047 | -0.93% | 0.000051 | 0.000051 | 0.000049 | 46,961,772,465.00 |
| May 04 2024 | 0.000051 | 0.00000200 | 4.09% | 0.000049 | 0.000052 | 0.000049 | -84,837,040,688.00 |
| May 03 2024 | 0.000049 | 0.00000300 | 6.55% | 0.000046 | 0.00005 | 0.000045 | 86,136,516,232.00 |
| May 02 2024 | 0.000046 | 0.00000036 | 0.79% | 0.000045 | 0.000047 | 0.000044 | 62,159,060,187.00 |
| May 01 2024 | 0.000045 | -0.00000100 | -2.15% | 0.000047 | 0.000047 | 0.000042 | 88,056,302,750.00 |
| Apr 30 2024 | 0.000047 | -0.00000300 | -6.03% | 0.00005 | 0.00005 | 0.000045 | 64,589,753,600.00 |
| Apr 29 2024 | 0.00005 | -0.00000051 | -1.01% | 0.00005 | 0.00005 | 0.000048 | 62,278,630,481.00 |
| Apr 28 2024 | 0.00005 | -0.00000100 | -1.94% | 0.000052 | 0.000052 | 0.00005 | 46,282,395,262.00 |
| Apr 27 2024 | 0.000052 | -0.00000048 | -0.92% | 0.000052 | 0.000052 | 0.00005 | 49,258,004,393.00 |
| Apr 26 2024 | 0.000052 | 0.00000047 | 0.91% | 0.000052 | 0.000054 | 0.000051 | -30,723,950,886.00 |
| Apr 25 2024 | 0.000052 | -0.00000022 | -0.42% | 0.000052 | 0.000053 | 0.00005 | 53,344,043,318.00 |
| Apr 24 2024 | 0.000052 | -0.00000300 | -5.46% | 0.000055 | 0.000056 | 0.000051 | 84,887,662,444.00 |
| Apr 23 2024 | 0.000055 | -0.00000087 | -1.56% | 0.000056 | 0.000056 | 0.000054 | 66,981,410,644.00 |
| Apr 22 2024 | 0.000056 | 0.00000200 | 3.71% | 0.000054 | 0.000057 | 0.000053 | 77,874,256,510.00 |
| Apr 21 2024 | 0.000054 | -0.00000091 | -1.66% | 0.000054 | 0.000056 | 0.000053 | 82,596,741,483.00 |
| Apr 20 2024 | 0.000055 | 0.00000400 | 7.92% | 0.00005 | 0.000056 | 0.00005 | 77,191,262,713.00 |
| Apr 19 2024 | 0.00005 | -0.00000096 | -1.87% | 0.000051 | 0.000052 | 0.000047 | -90,985,681,487.00 |
| Apr 18 2024 | 0.000051 | 0.00000200 | 4.03% | 0.00005 | 0.000052 | 0.000048 | 64,898,473,028.00 |
| Apr 17 2024 | 0.00005 | -0.00000300 | -5.74% | 0.000052 | 0.000053 | 0.000048 | 89,595,918,458.00 |
| Apr 16 2024 | 0.000052 | -0.00000100 | -1.87% | 0.000053 | 0.000054 | 0.00005 | 90,114,633,399.00 |
| Apr 15 2024 | 0.000053 | -0.00000400 | -7.02% | 0.000056 | 0.000059 | 0.000051 | -37,810,208,835.00 |
| Apr 14 2024 | 0.000057 | 0.00000400 | 7.48% | 0.000055 | 0.000057 | 0.00005 | 42,321,415,065.00 |
| Apr 13 2024 | 0.000053 | -0.00000600 | -10.13% | 0.000059 | 0.000063 | 0.000046 | -45,508,998,160.00 |
| Apr 12 2024 | 0.000059 | -0.000011 | -15.59% | 0.00007 | 0.00007 | 0.000052 | -87,474,038,496.00 |
| Apr 11 2024 | 0.000071 | -0.00000200 | -2.74% | 0.000073 | 0.000075 | 0.00007 | 10,387,003,285.00 |
| Apr 10 2024 | 0.000073 | 0.00 | 0.00% | 0.000074 | 0.000074 | 0.000068 | 8,321,257,081.00 |
| Apr 09 2024 | 0.000073 | -0.00000400 | -5.19% | 0.000077 | 0.000077 | 0.000072 | 973,124,281.00 |
| Apr 08 2024 | 0.000077 | 0.00000031 | 0.40% | 0.000078 | 0.000079 | 0.000074 | 84,358,724,272.00 |
| Apr 07 2024 | 0.000077 | -0.00000300 | -3.74% | 0.00008 | 0.000086 | 0.000076 | -12,754,063,449.00 |
| Apr 06 2024 | 0.00008 | 0.00001 | 14.29% | 0.000072 | 0.000082 | 0.000069 | -82,209,481,902.00 |
| Apr 05 2024 | 0.00007 | 0.00000400 | 6.06% | 0.000067 | 0.000072 | 0.000065 | 27,056,117,957.00 |
| Apr 04 2024 | 0.000066 | 0.00000500 | 8.13% | 0.000061 | 0.000067 | 0.000061 | 37,181,351,034.00 |
| Apr 03 2024 | 0.000062 | 0.00000010 | 0.16% | 0.000062 | 0.000065 | 0.000059 | -39,242,189,710.00 |
| Apr 02 2024 | 0.000061 | -0.00000600 | -8.88% | 0.000068 | 0.000068 | 0.00006 | 35,105,582,422.00 |
| Apr 01 2024 | 0.000068 | -0.00000024 | -0.35% | 0.000068 | 0.000075 | 0.000064 | 90,918,672,611.00 |
| Mar 31 2024 | 0.000068 | 0.00000300 | 4.61% | 0.000065 | 0.000071 | 0.000064 | -12,688,396,592.00 |
| Mar 30 2024 | 0.000065 | -0.00000400 | -5.78% | 0.000068 | 0.000068 | 0.000065 | -57,944,242,154.00 |
| Mar 29 2024 | 0.000069 | 0.00000300 | 4.54% | 0.000066 | 0.000072 | 0.000066 | -77,325,030,719.00 |
| Mar 28 2024 | 0.000066 | -0.00000057 | -0.86% | 0.000066 | 0.000068 | 0.000064 | 41,113,531,044.00 |
| Mar 27 2024 | 0.000067 | -0.00000015 | -0.22% | 0.000067 | 0.000068 | 0.000063 | 78,515,727,123.00 |
| Mar 26 2024 | 0.000067 | -0.00000200 | -2.92% | 0.00007 | 0.00007 | 0.000066 | -91,509,226,813.00 |
| Mar 25 2024 | 0.000069 | -0.00000100 | -1.43% | 0.000069 | 0.000071 | 0.000067 | 52,695,024,421.00 |
| Mar 24 2024 | 0.00007 | 0.00000500 | 7.69% | 0.000065 | 0.000075 | 0.000061 | -72,588,553,805.00 |
| Mar 23 2024 | 0.000065 | 0.000014 | 27.26% | 0.000051 | 0.000069 | 0.00005 | -82,420,253,328.00 |
| Mar 22 2024 | 0.000051 | -0.00000005 | -0.10% | 0.000051 | 0.000052 | 0.000048 | -30,583,074,382.00 |
| Mar 21 2024 | 0.000051 | -0.00000014 | -0.27% | 0.000051 | 0.000054 | 0.00005 | 24,339,461,313.00 |
| Mar 20 2024 | 0.000052 | 0.00000500 | 10.79% | 0.000047 | 0.000052 | 0.000044 | 21,006,716,149.00 |
| Mar 19 2024 | 0.000046 | -0.00000500 | -9.83% | 0.000051 | 0.000053 | 0.000044 | -83,614,517,610.00 |
| Mar 18 2024 | 0.000051 | -0.00000400 | -7.30% | 0.000054 | 0.000054 | 0.00005 | -51,317,002,986.00 |
| Mar 17 2024 | 0.000055 | 0.00000300 | 5.82% | 0.000052 | 0.000055 | 0.000048 | 25,838,404,391.00 |
| Mar 16 2024 | 0.000052 | -0.00000700 | -11.91% | 0.000059 | 0.00006 | 0.00005 | -45,348,991,787.00 |
| Mar 15 2024 | 0.000059 | -0.00000700 | -10.69% | 0.000064 | 0.000064 | 0.000054 | -52,250,035,782.00 |
| Mar 14 2024 | 0.000065 | 0.00 | 0.00% | 0.000065 | 0.000065 | 0.000065 | 0.00 |
| Mar 13 2024 | 0.000065 | 0.00000200 | 3.13% | 0.000065 | 0.000068 | 0.000063 | 24,861,307,898.00 |
| Mar 12 2024 | 0.000064 | -0.00000300 | -4.50% | 0.000067 | 0.000068 | 0.00006 | -38,259,347,716.00 |
| Mar 11 2024 | 0.000067 | 0.00000200 | 3.10% | 0.000064 | 0.000069 | 0.000061 | 63,033,748,353.00 |
| Mar 10 2024 | 0.000065 | -0.00000400 | -5.81% | 0.000069 | 0.00007 | 0.000063 | 19,763,995,606.00 |
| Mar 09 2024 | 0.000069 | 0.00000200 | 2.97% | 0.000068 | 0.000078 | 0.000067 | 43,206,162,841.00 |
| Mar 08 2024 | 0.000067 | 0.00000400 | 6.31% | 0.000063 | 0.000069 | 0.000062 | 2,133,285,066.00 |
| Mar 07 2024 | 0.000063 | -0.00000100 | -1.54% | 0.000066 | 0.00007 | 0.000061 | -68,562,373,977.00 |
| Mar 06 2024 | 0.000065 | -0.00000400 | -5.83% | 0.000069 | 0.000072 | 0.000062 | 57,967,310,391.00 |
| Mar 05 2024 | 0.000069 | 0.00000200 | 2.98% | 0.000066 | 0.000087 | 0.000057 | -67,599,971,184.00 |
| Mar 04 2024 | 0.000067 | 0.000022 | 49.15% | 0.000045 | 0.00011 | 0.000043 | -27,133,912,935.00 |
| Mar 03 2024 | 0.000045 | -0.00000200 | -4.24% | 0.000047 | 0.00005 | 0.000042 | -20,783,560,055.00 |
| Mar 02 2024 | 0.000047 | 0.00000800 | 20.28% | 0.000039 | 0.00005 | 0.000039 | 72,121,733,003.00 |
| Mar 01 2024 | 0.000039 | 0.00000300 | 8.23% | 0.000036 | 0.00004 | 0.000036 | -9,212,849,409.00 |
| Feb 29 2024 | 0.000036 | 0.00000043 | 1.19% | 0.000036 | 0.000041 | 0.000035 | -54,902,419,965.00 |
| Feb 28 2024 | 0.000036 | 0.00000060 | 1.69% | 0.000035 | 0.000037 | 0.000033 | 7,763,014,898.00 |
| Feb 27 2024 | 0.000035 | 0.00000071 | 2.04% | 0.000035 | 0.000037 | 0.000035 | 27,587,849,242.00 |
| Feb 26 2024 | 0.000035 | 0.00000100 | 2.99% | 0.000033 | 0.000035 | 0.000032 | -67,522,412,050.00 |
| Feb 25 2024 | 0.000033 | 0.00000036 | 1.09% | 0.000033 | 0.000034 | 0.000033 | 59,518,627,169.00 |
| Feb 24 2024 | 0.000033 | 0.00000068 | 2.10% | 0.000033 | 0.000033 | 0.000032 | 44,428,822,806.00 |
