CXOUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 23 2024 | 0.276992 | -0.006853 | -2.41% | 0.283939 | 0.284488 | 0.274937 | 0.00 |
Jul 22 2024 | 0.283844 | -0.001387 | -0.49% | 0.288977 | 0.298338 | 0.279948 | 0.00 |
Jul 21 2024 | 0.285231 | 0.002959 | 1.05% | 0.28194 | 0.286839 | 0.276795 | 0.00 |
Jul 20 2024 | 0.282272 | 0.001857 | 0.66% | 0.28033 | 0.28401 | 0.278593 | 0.00 |
Jul 19 2024 | 0.280415 | 0.011789 | 4.39% | 0.268665 | 0.283278 | 0.265859 | 0.00 |
Jul 18 2024 | 0.268626 | -0.000886 | -0.33% | 0.269157 | 0.273439 | 0.265566 | 0.00 |
Jul 17 2024 | 0.269512 | -0.004254 | -1.55% | 0.27338 | 0.277612 | 0.268408 | 0.00 |
Jul 16 2024 | 0.273766 | 0.001825 | 0.67% | 0.272377 | 0.274532 | 0.262494 | 0.00 |
Jul 15 2024 | 0.271941 | 0.015474 | 6.03% | 0.288977 | 0.298338 | 0.261828 | 0.00 |
Jul 14 2024 | 0.256467 | 0.007706 | 3.10% | 0.248784 | 0.257849 | 0.248784 | 0.00 |
Jul 13 2024 | 0.248761 | 0.005637 | 2.32% | 0.24314 | 0.251137 | 0.242711 | 0.00 |
Jul 12 2024 | 0.243124 | 0.002219 | 0.92% | 0.240868 | 0.24585 | 0.237622 | 0.00 |
Jul 11 2024 | 0.240905 | -0.001667 | -0.69% | 0.242002 | 0.249244 | 0.239853 | 0.00 |
Jul 10 2024 | 0.242573 | -0.001194 | -0.49% | 0.24334 | 0.249483 | 0.240125 | 0.00 |
Jul 09 2024 | 0.243767 | 0.005823 | 2.45% | 0.238164 | 0.244602 | 0.236433 | 0.00 |
Jul 08 2024 | 0.237944 | 0.003343 | 1.42% | 0.288977 | 0.298338 | 0.231813 | 0.00 |
Jul 07 2024 | 0.234602 | -0.009674 | -3.96% | 0.244219 | 0.2452 | 0.234509 | 0.00 |
Jul 06 2024 | 0.244276 | 0.00618 | 2.60% | 0.237603 | 0.245616 | 0.23541 | 0.00 |
Jul 05 2024 | 0.238096 | -0.002259 | -0.94% | 0.239055 | 0.241241 | 0.225553 | 0.00 |
Jul 04 2024 | 0.240355 | -0.012514 | -4.95% | 0.252683 | 0.253668 | 0.238379 | 0.00 |
Jul 03 2024 | 0.25287 | -0.00757 | -2.91% | 0.260699 | 0.261203 | 0.24927 | 0.00 |
Jul 02 2024 | 0.26044 | -0.003338 | -1.27% | 0.264075 | 0.265443 | 0.259287 | 0.00 |
Jul 01 2024 | 0.263778 | 0.000333 | 0.13% | 0.288977 | 0.298338 | 0.262402 | 0.00 |
Jun 30 2024 | 0.263445 | 0.007898 | 3.09% | 0.255743 | 0.264261 | 0.25472 | 0.00 |
Jun 29 2024 | 0.255546 | 0.002161 | 0.85% | 0.25331 | 0.256673 | 0.253243 | 0.00 |
Jun 28 2024 | 0.253386 | -0.005114 | -1.98% | 0.258765 | 0.260989 | 0.251754 | 0.00 |
Jun 27 2024 | 0.258499 | 0.003222 | 1.26% | 0.255414 | 0.261541 | 0.254355 | 0.00 |
Jun 26 2024 | 0.255277 | -0.004101 | -1.58% | 0.288977 | 0.298338 | 0.254884 | 0.00 |
Jun 25 2024 | 0.259378 | 0.006083 | 2.40% | 0.253103 | 0.262071 | 0.25298 | 0.00 |
Jun 24 2024 | 0.253296 | -0.012703 | -4.78% | 0.265267 | 0.265881 | 0.245983 | 0.00 |
Jun 23 2024 | 0.265999 | -0.003781 | -1.40% | 0.269829 | 0.270849 | 0.265655 | 0.00 |
Jun 22 2024 | 0.26978 | 0.000764 | 0.28% | 0.269408 | 0.270819 | 0.268444 | 0.00 |
Jun 21 2024 | 0.269016 | -0.003481 | -1.28% | 0.272503 | 0.272951 | 0.266153 | 0.00 |
Jun 20 2024 | 0.272497 | 0.000145 | 0.05% | 0.272863 | 0.279055 | 0.271005 | 0.00 |
Jun 19 2024 | 0.272353 | -0.000807 | -0.30% | 0.273583 | 0.275938 | 0.271758 | 0.00 |
Jun 18 2024 | 0.27316 | -0.005806 | -2.08% | 0.279241 | 0.279416 | 0.268927 | 0.00 |
Jun 17 2024 | 0.278966 | -0.000918 | -0.33% | 0.288977 | 0.298338 | 0.273578 | 0.00 |
Jun 16 2024 | 0.279884 | 0.001924 | 0.69% | 0.277941 | 0.281007 | 0.277201 | 0.00 |
Jun 15 2024 | 0.27796 | 0.000661 | 0.24% | 0.277177 | 0.278872 | 0.276481 | 0.00 |
Jun 14 2024 | 0.277299 | -0.003227 | -1.15% | 0.280751 | 0.282744 | 0.273084 | 0.00 |
Jun 13 2024 | 0.280526 | -0.00606 | -2.11% | 0.286645 | 0.287177 | 0.278153 | 0.00 |
Jun 12 2024 | 0.286586 | 0.003592 | 1.27% | 0.282773 | 0.293958 | 0.281008 | 0.00 |
Jun 11 2024 | 0.282994 | -0.00879 | -3.01% | 0.29205 | 0.29205 | 0.277885 | 0.00 |
Jun 10 2024 | 0.291785 | -0.000765 | -0.26% | 0.288977 | 0.298338 | 0.287935 | 0.00 |
Jun 09 2024 | 0.29255 | 0.001371 | 0.47% | 0.291006 | 0.293332 | 0.290485 | 0.00 |
Jun 08 2024 | 0.291179 | -0.000031 | -0.01% | 0.290994 | 0.291976 | 0.29067 | 0.00 |
Jun 07 2024 | 0.29121 | -0.00606 | -2.04% | 0.297178 | 0.302072 | 0.287792 | 0.00 |
Jun 06 2024 | 0.297269 | -0.001349 | -0.45% | 0.298853 | 0.300884 | 0.294841 | 0.00 |
Jun 05 2024 | 0.298618 | 0.002254 | 0.76% | 0.288977 | 0.301372 | 0.287935 | 0.00 |
Jun 04 2024 | 0.296364 | 0.00745 | 2.58% | 0.288977 | 0.298338 | 0.287935 | 0.00 |
Jun 03 2024 | 0.288914 | 0.00417 | 1.46% | 0.284414 | 0.295106 | 0.283853 | 0.00 |
Jun 02 2024 | 0.284744 | 0.000424 | 0.15% | 0.284415 | 0.287276 | 0.282937 | 0.00 |
Jun 01 2024 | 0.284321 | 0.000969 | 0.34% | 0.283501 | 0.284812 | 0.283071 | 0.00 |
May 31 2024 | 0.283352 | -0.003705 | -1.29% | 0.287121 | 0.289624 | 0.279829 | 0.00 |
May 30 2024 | 0.287057 | 0.003115 | 1.10% | 0.28385 | 0.292022 | 0.281867 | 0.00 |
May 29 2024 | 0.283942 | -0.003199 | -1.11% | 0.286895 | 0.289137 | 0.281818 | 0.00 |
May 28 2024 | 0.287141 | -0.004053 | -1.39% | 0.291451 | 0.291857 | 0.282377 | 0.00 |
May 27 2024 | 0.291194 | 0.003533 | 1.23% | 0.244598 | 0.29648 | 0.239014 | 0.00 |
May 26 2024 | 0.287662 | -0.003118 | -1.07% | 0.290914 | 0.291764 | 0.286594 | 0.00 |
May 25 2024 | 0.29078 | 0.002776 | 0.96% | 0.287829 | 0.292101 | 0.287754 | 0.00 |
May 24 2024 | 0.288004 | 0.002933 | 1.03% | 0.285283 | 0.290634 | 0.279912 | 0.00 |
May 23 2024 | 0.285071 | -0.005208 | -1.79% | 0.290233 | 0.294081 | 0.279363 | 0.00 |
May 22 2024 | 0.290279 | -0.004436 | -1.51% | 0.294551 | 0.296489 | 0.289725 | 0.00 |
May 21 2024 | 0.294715 | -0.005081 | -1.69% | 0.300088 | 0.301709 | 0.290757 | 0.00 |
May 20 2024 | 0.299796 | 0.021637 | 7.78% | 0.244598 | 0.300307 | 0.239014 | 0.00 |
May 19 2024 | 0.278159 | -0.003285 | -1.17% | 0.281151 | 0.284208 | 0.277044 | 0.00 |
May 18 2024 | 0.281445 | 0.000248 | 0.09% | 0.281287 | 0.283016 | 0.279993 | 0.00 |
May 17 2024 | 0.281197 | 0.007051 | 2.57% | 0.274276 | 0.283347 | 0.273685 | 0.00 |
May 16 2024 | 0.274146 | -0.004454 | -1.60% | 0.278293 | 0.280128 | 0.271335 | 0.00 |
May 15 2024 | 0.2786 | 0.020008 | 7.74% | 0.258497 | 0.278941 | 0.257562 | 0.00 |
May 14 2024 | 0.258592 | -0.005507 | -2.09% | 0.264196 | 0.264938 | 0.256685 | 0.00 |
May 13 2024 | 0.264099 | 0.005903 | 2.29% | 0.244598 | 0.266485 | 0.239014 | 0.00 |
May 12 2024 | 0.258196 | 0.002887 | 1.13% | 0.255572 | 0.259546 | 0.254573 | 0.00 |
May 11 2024 | 0.255309 | -0.000599 | -0.23% | 0.255487 | 0.25803 | 0.254106 | 0.00 |
May 10 2024 | 0.255908 | -0.008795 | -3.32% | 0.264225 | 0.266574 | 0.25301 | 0.00 |
May 09 2024 | 0.264703 | 0.007829 | 3.05% | 0.256987 | 0.266193 | 0.254751 | 0.00 |
May 08 2024 | 0.256874 | -0.005539 | -2.11% | 0.261804 | 0.264635 | 0.255682 | 0.00 |
May 07 2024 | 0.262413 | -0.002962 | -1.12% | 0.265299 | 0.270359 | 0.261523 | 0.00 |
May 06 2024 | 0.265375 | -0.00345 | -1.28% | 0.244598 | 0.274176 | 0.239014 | 0.00 |
May 05 2024 | 0.268825 | 0.000529 | 0.20% | 0.268349 | 0.271194 | 0.264448 | 0.00 |
May 04 2024 | 0.268296 | 0.00398 | 1.51% | 0.264135 | 0.270629 | 0.262865 | 0.00 |
May 03 2024 | 0.264316 | 0.015871 | 6.39% | 0.248309 | 0.266011 | 0.247078 | 0.00 |
May 02 2024 | 0.248445 | 0.002982 | 1.21% | 0.244598 | 0.250358 | 0.239014 | 0.00 |
May 01 2024 | 0.245463 | -0.010085 | -3.95% | 0.254633 | 0.254872 | 0.237364 | 0.00 |
Apr 30 2024 | 0.255549 | -0.012557 | -4.68% | 0.268118 | 0.271654 | 0.248212 | 0.00 |
Apr 29 2024 | 0.268106 | 0.003508 | 1.33% | 0.257389 | 0.26959 | 0.255561 | 0.00 |
Apr 28 2024 | 0.264598 | -0.001937 | -0.73% | 0.266328 | 0.269935 | 0.263605 | 0.00 |
Apr 27 2024 | 0.266535 | -0.001409 | -0.53% | 0.267738 | 0.268367 | 0.262519 | 0.00 |
Apr 26 2024 | 0.267943 | -0.002891 | -1.07% | 0.270835 | 0.272039 | 0.26607 | 0.00 |
Apr 25 2024 | 0.270834 | 0.001194 | 0.44% | 0.26994 | 0.27409 | 0.263745 | 0.00 |