Register for real-time alerts, custom portfolio, and market moversXNOUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21 2024 | 1.01 | 0.010 | 1.10% | 0.996 | 1.01 | 0.959 | 481,826.00 |
| Jul 20 2024 | 0.996 | 0.001 | 0.10% | 0.998 | 1.01 | 0.987 | 905,573.00 |
| Jul 19 2024 | 0.995 | 0.042 | 4.41% | 0.949 | 1.00 | 0.929 | 593,216.00 |
| Jul 18 2024 | 0.953 | -0.008 | -0.83% | 0.973 | 0.987 | 0.931 | 676,946.00 |
| Jul 17 2024 | 0.961 | 0.015 | 1.59% | 0.956 | 1.00 | 0.941 | 790,267.00 |
| Jul 16 2024 | 0.946 | 0.006 | 0.64% | 0.936 | 0.979 | 0.899 | 759,746.00 |
| Jul 15 2024 | 0.940 | 0.064 | 7.31% | 0.879 | 0.947 | 0.876 | 827,992.00 |
| Jul 14 2024 | 0.876 | 0.025 | 2.94% | 0.853 | 0.881 | 0.847 | 573,916.00 |
| Jul 13 2024 | 0.851 | 0.036 | 4.42% | 0.813 | 0.871 | 0.808 | 897,855.00 |
| Jul 12 2024 | 0.815 | 0.020 | 2.52% | 0.800 | 0.817 | 0.775 | 654,854.00 |
| Jul 11 2024 | 0.795 | -0.050 | -5.92% | 0.834 | 0.844 | 0.790 | 852,783.00 |
| Jul 10 2024 | 0.845 | 0.007 | 0.84% | 0.840 | 0.860 | 0.828 | 1,105,014.00 |
| Jul 09 2024 | 0.838 | 0.012 | 1.45% | 0.823 | 0.845 | 0.812 | 768,002.00 |
| Jul 08 2024 | 0.826 | 0.052 | 6.72% | 0.772 | 0.836 | 0.753 | 795,799.00 |
| Jul 07 2024 | 0.774 | -0.036 | -4.44% | 0.806 | 0.816 | 0.767 | 586,043.00 |
| Jul 06 2024 | 0.810 | 0.063 | 8.43% | 0.746 | 0.818 | 0.736 | 523,257.00 |
| Jul 05 2024 | 0.747 | -0.039 | -4.96% | 0.782 | 0.783 | 0.667 | 1,795,297.00 |
| Jul 04 2024 | 0.786 | -0.096 | -10.88% | 0.885 | 0.888 | 0.784 | 945,251.00 |
| Jul 03 2024 | 0.882 | -0.028 | -3.08% | 0.913 | 0.917 | 0.872 | 509,143.00 |
| Jul 02 2024 | 0.910 | -0.012 | -1.30% | 0.924 | 0.925 | 0.893 | 507,283.00 |
| Jul 01 2024 | 0.922 | -0.013 | -1.39% | 0.931 | 0.959 | 0.920 | 667,969.00 |
| Jun 30 2024 | 0.935 | 0.048 | 5.41% | 0.886 | 0.938 | 0.866 | 859,861.00 |
| Jun 29 2024 | 0.887 | -0.027 | -2.95% | 0.915 | 0.934 | 0.885 | 666,619.00 |
| Jun 28 2024 | 0.914 | -0.015 | -1.61% | 0.928 | 0.947 | 0.912 | 801,299.00 |
| Jun 27 2024 | 0.929 | 0.029 | 3.22% | 0.901 | 0.949 | 0.887 | 908,049.00 |
| Jun 26 2024 | 0.900 | -0.021 | -2.28% | 0.918 | 0.934 | 0.878 | 1,124,854.00 |
| Jun 25 2024 | 0.921 | 0.015 | 1.66% | 0.911 | 0.932 | 0.901 | 786,917.00 |
| Jun 24 2024 | 0.906 | 0.042 | 4.86% | 0.867 | 0.911 | 0.850 | 1,480,275.00 |
| Jun 23 2024 | 0.864 | -0.044 | -4.85% | 0.907 | 0.936 | 0.858 | 974,061.00 |
| Jun 22 2024 | 0.908 | -0.005 | -0.55% | 0.911 | 0.940 | 0.884 | 1,019,307.00 |
| Jun 21 2024 | 0.913 | 0.023 | 2.58% | 0.892 | 0.920 | 0.870 | 1,183,538.00 |
| Jun 20 2024 | 0.890 | 0.023 | 2.65% | 0.864 | 0.956 | 0.863 | 1,230,646.00 |
| Jun 19 2024 | 0.867 | -0.035 | -3.88% | 0.898 | 0.930 | 0.858 | 1,124,267.00 |
| Jun 18 2024 | 0.902 | -0.076 | -7.77% | 0.984 | 0.984 | 0.839 | 2,059,197.00 |
| Jun 17 2024 | 0.978 | -0.085 | -8.00% | 1.06 | 1.07 | 0.948 | 1,408,802.00 |
| Jun 16 2024 | 1.06 | 0.00 | -0.09% | 1.06 | 1.09 | 1.04 | 1,477,547.00 |
| Jun 15 2024 | 1.06 | 0.050 | 4.83% | 1.02 | 1.11 | 1.01 | 1,396,285.00 |
| Jun 14 2024 | 1.02 | -0.060 | -5.23% | 1.08 | 1.11 | 0.981 | 1,722,622.00 |
| Jun 13 2024 | 1.07 | -0.040 | -3.77% | 1.11 | 1.13 | 1.04 | 1,404,307.00 |
| Jun 12 2024 | 1.11 | 0.040 | 3.53% | 1.08 | 1.15 | 1.06 | 861,202.00 |
| Jun 11 2024 | 1.08 | -0.030 | -2.63% | 1.10 | 1.11 | 1.03 | 1,142,674.00 |
| Jun 10 2024 | 1.10 | -0.030 | -2.73% | 1.14 | 1.14 | 1.09 | 806,019.00 |
| Jun 09 2024 | 1.14 | 0.030 | 2.34% | 1.11 | 1.14 | 1.10 | 610,791.00 |
| Jun 08 2024 | 1.11 | -0.090 | -7.58% | 1.19 | 1.20 | 1.11 | 1,141,731.00 |
| Jun 07 2024 | 1.20 | -0.120 | -9.16% | 1.33 | 1.33 | 1.20 | 1,314,037.00 |
| Jun 06 2024 | 1.32 | 0.020 | 1.69% | 1.29 | 1.35 | 1.28 | 1,058,637.00 |
| Jun 05 2024 | 1.30 | 0.010 | 1.09% | 1.30 | 1.31 | 1.28 | 1,099,723.00 |
| Jun 04 2024 | 1.29 | 0.050 | 3.96% | 1.24 | 1.29 | 1.22 | 886,860.00 |
| Jun 03 2024 | 1.24 | 0.010 | 0.90% | 1.22 | 1.26 | 1.21 | 882,775.00 |
| Jun 02 2024 | 1.23 | -0.030 | -2.00% | 1.25 | 1.25 | 1.22 | 884,931.00 |
| Jun 01 2024 | 1.25 | -0.050 | -3.62% | 1.30 | 1.30 | 1.25 | 1,166,063.00 |
| May 31 2024 | 1.30 | 0.030 | 2.61% | 1.26 | 1.31 | 1.24 | 1,033,929.00 |
| May 30 2024 | 1.26 | 0.010 | 0.64% | 1.26 | 1.31 | 1.23 | 1,068,188.00 |
| May 29 2024 | 1.26 | 0.00 | 0.32% | 1.26 | 1.35 | 1.25 | 1,384,752.00 |
| May 28 2024 | 1.25 | -0.030 | -2.19% | 1.28 | 1.28 | 1.22 | 765,857.00 |
| May 27 2024 | 1.28 | 0.00 | 0.00% | 1.28 | 1.32 | 1.26 | 1,222,641.00 |
| May 26 2024 | 1.28 | 0.010 | 0.87% | 1.27 | 1.30 | 1.24 | 726,565.00 |
| May 25 2024 | 1.27 | 0.040 | 3.51% | 1.22 | 1.29 | 1.22 | 515,953.00 |
| May 24 2024 | 1.23 | 0.00 | -0.24% | 1.23 | 1.25 | 1.19 | 752,969.00 |
| May 23 2024 | 1.23 | -0.050 | -3.53% | 1.28 | 1.31 | 1.18 | 1,293,692.00 |
| May 22 2024 | 1.27 | -0.010 | -0.55% | 1.28 | 1.30 | 1.25 | 1,070,006.00 |
| May 21 2024 | 1.28 | 0.010 | 1.03% | 1.27 | 1.30 | 1.26 | 1,240,776.00 |
| May 20 2024 | 1.27 | 0.110 | 9.12% | 1.17 | 1.27 | 1.16 | 1,687,602.00 |
| May 19 2024 | 1.16 | -0.050 | -3.81% | 1.21 | 1.22 | 1.16 | 1,352,752.00 |
| May 18 2024 | 1.21 | -0.010 | -0.82% | 1.22 | 1.24 | 1.20 | 1,000,084.00 |
| May 17 2024 | 1.22 | 0.040 | 3.66% | 1.18 | 1.23 | 1.17 | 1,085,935.00 |
| May 16 2024 | 1.18 | -0.010 | -0.76% | 1.18 | 1.21 | 1.15 | 1,664,437.00 |
| May 15 2024 | 1.18 | 0.110 | 10.45% | 1.07 | 1.20 | 1.06 | 2,253,816.00 |
| May 14 2024 | 1.07 | -0.040 | -3.25% | 1.10 | 1.12 | 1.02 | 1,362,478.00 |
| May 13 2024 | 1.11 | 0.00 | 0.27% | 1.11 | 1.14 | 1.07 | 996,880.00 |
| May 12 2024 | 1.11 | 0.00 | 0.09% | 1.11 | 1.13 | 1.10 | 502,832.00 |
| May 11 2024 | 1.10 | -0.010 | -0.90% | 1.11 | 1.16 | 1.10 | 860,836.00 |
| May 10 2024 | 1.11 | -0.040 | -3.21% | 1.15 | 1.20 | 1.08 | 1,460,382.00 |
| May 09 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.16 | 1.10 | 1,247,331.00 |
| May 08 2024 | 1.15 | -0.060 | -4.80% | 1.21 | 1.22 | 1.15 | 1,669,864.00 |
| May 07 2024 | 1.21 | -0.050 | -3.74% | 1.27 | 1.30 | 1.20 | 1,664,308.00 |
| May 06 2024 | 1.26 | 0.00 | 0.32% | 1.25 | 1.33 | 1.23 | 1,659,012.00 |
| May 05 2024 | 1.25 | 0.00 | -0.24% | 1.25 | 1.27 | 1.22 | 1,094,482.00 |
| May 04 2024 | 1.26 | 0.070 | 5.64% | 1.18 | 1.29 | 1.18 | 1,553,177.00 |
| May 03 2024 | 1.19 | 0.070 | 6.45% | 1.12 | 1.21 | 1.10 | 1,407,604.00 |
| May 02 2024 | 1.12 | 0.050 | 4.40% | 1.07 | 1.13 | 1.03 | 808,175.00 |
| May 01 2024 | 1.07 | -0.060 | -5.65% | 1.14 | 1.15 | 1.00 | 1,537,863.00 |
| Apr 30 2024 | 1.13 | -0.080 | -6.44% | 1.21 | 1.22 | 1.07 | 1,484,715.00 |
| Apr 29 2024 | 1.21 | 0.030 | 2.71% | 1.18 | 1.30 | 1.14 | 3,989,891.00 |
| Apr 28 2024 | 1.18 | 0.010 | 0.68% | 1.18 | 1.21 | 1.17 | 1,140,273.00 |
| Apr 27 2024 | 1.17 | 0.020 | 1.83% | 1.16 | 1.18 | 1.12 | 1,221,460.00 |
| Apr 26 2024 | 1.15 | -0.050 | -3.85% | 1.19 | 1.20 | 1.13 | 1,290,312.00 |
| Apr 25 2024 | 1.20 | 0.020 | 1.53% | 1.19 | 1.24 | 1.13 | 1,856,429.00 |
| Apr 24 2024 | 1.18 | -0.080 | -6.51% | 1.27 | 1.30 | 1.17 | 2,013,694.00 |
| Apr 23 2024 | 1.26 | 0.010 | 0.80% | 1.26 | 1.27 | 1.23 | 1,121,709.00 |
