Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XCHETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.00792 | -0.00013 | -1.61% | 0.00805 | 0.00816 | 0.00721 | 624.00 |
| Jun 06 2024 | 0.00805 | 0.00002 | 0.25% | 0.00803 | 0.00809 | 0.00798 | 505.00 |
| Jun 05 2024 | 0.00803 | -0.00003 | -0.37% | 0.00988 | 0.01011 | 0.00799 | 321.00 |
| Jun 04 2024 | 0.00806 | -0.00014 | -1.71% | 0.0082 | 0.00828 | 0.008 | 127.00 |
| Jun 03 2024 | 0.0082 | 0.00013 | 1.61% | 0.00807 | 0.00823 | 0.008 | 412.00 |
| Jun 02 2024 | 0.00807 | -0.00002 | -0.25% | 0.00809 | 0.00819 | 0.00803 | 261.00 |
| Jun 01 2024 | 0.00809 | -0.00024 | -2.88% | 0.00833 | 0.00833 | 0.00808 | 576.00 |
| May 31 2024 | 0.00833 | 0.00006 | 0.73% | 0.00827 | 0.00834 | 0.00813 | 603.00 |
| May 30 2024 | 0.00827 | -0.00013 | -1.55% | 0.0084 | 0.00846 | 0.00819 | 234.00 |
| May 29 2024 | 0.0084 | -0.00009 | -1.06% | 0.00849 | 0.00852 | 0.00831 | 217.00 |
| May 28 2024 | 0.00849 | 0.00006 | 0.71% | 0.00843 | 0.00857 | 0.00837 | 301.00 |
| May 27 2024 | 0.00843 | 0.0003 | 3.69% | 0.00815 | 0.00858 | 0.00791 | 367.00 |
| May 26 2024 | 0.00813 | -0.00026 | -3.10% | 0.00839 | 0.00842 | 0.00806 | 249.00 |
| May 25 2024 | 0.00839 | 0.0001 | 1.21% | 0.00829 | 0.00857 | 0.00829 | 254.00 |
| May 24 2024 | 0.00829 | 0.00006 | 0.73% | 0.00823 | 0.0085 | 0.00815 | 422.00 |
| May 23 2024 | 0.00823 | -0.00018 | -2.14% | 0.00841 | 0.00846 | 0.00796 | 461.00 |
| May 22 2024 | 0.00841 | -0.00021 | -2.44% | 0.00862 | 0.00869 | 0.00834 | 292.00 |
| May 21 2024 | 0.00862 | -0.00018 | -2.05% | 0.0088 | 0.00891 | 0.0086 | 326.00 |
| May 20 2024 | 0.0088 | -0.00086 | -8.90% | 0.00964 | 0.00997 | 0.0088 | 389.00 |
| May 19 2024 | 0.00966 | -0.00003 | -0.31% | 0.00969 | 0.00984 | 0.0096 | 251.00 |
| May 18 2024 | 0.00969 | -0.00016 | -1.62% | 0.00985 | 0.00996 | 0.00969 | 267.00 |
| May 17 2024 | 0.00985 | -0.00052 | -5.01% | 0.01037 | 0.01039 | 0.00983 | 277.00 |
| May 16 2024 | 0.01037 | -0.00006 | -0.58% | 0.01043 | 0.01043 | 0.01017 | 258.00 |
| May 15 2024 | 0.01043 | -0.00014 | -1.32% | 0.01057 | 0.01063 | 0.01039 | 165.00 |
| May 14 2024 | 0.01057 | -0.00003 | -0.28% | 0.0106 | 0.01078 | 0.01054 | 215.00 |
| May 13 2024 | 0.0106 | -0.00048 | -4.33% | 0.00988 | 0.01112 | 0.00968 | 304.00 |
| May 12 2024 | 0.01108 | -0.00006 | -0.54% | 0.01113 | 0.01124 | 0.01103 | 157.00 |
| May 11 2024 | 0.01114 | -0.00006 | -0.54% | 0.01121 | 0.01137 | 0.01096 | 262.00 |
| May 10 2024 | 0.0112 | 0.00046 | 4.28% | 0.01072 | 0.01166 | 0.01071 | 273.00 |
| May 09 2024 | 0.01074 | -0.00003 | -0.28% | 0.01076 | 0.01095 | 0.01063 | 155.00 |
| May 08 2024 | 0.01077 | 0.00004 | 0.37% | 0.01072 | 0.01088 | 0.01054 | 259.00 |
| May 07 2024 | 0.01073 | 0.0001 | 0.94% | 0.01063 | 0.01093 | 0.01057 | 216.00 |
| May 06 2024 | 0.01063 | 0.00021 | 2.02% | 0.01043 | 0.01079 | 0.01036 | 324.00 |
| May 05 2024 | 0.01042 | -0.00024 | -2.25% | 0.01066 | 0.0107 | 0.01028 | 237.00 |
| May 04 2024 | 0.01066 | -0.00025 | -2.29% | 0.01095 | 0.0111 | 0.01059 | 277.00 |
| May 03 2024 | 0.01091 | -0.00025 | -2.24% | 0.01116 | 0.01134 | 0.01075 | 364.00 |
| May 02 2024 | 0.01116 | 0.00076 | 7.31% | 0.01046 | 0.01219 | 0.0104 | 393.00 |
| May 01 2024 | 0.0104 | 0.00061 | 6.23% | 0.00993 | 0.01074 | 0.00985 | 348.00 |
| Apr 30 2024 | 0.00979 | 0.0006 | 6.53% | 0.00919 | 0.01013 | 0.00913 | 915.00 |
| Apr 29 2024 | 0.00919 | 0.00005 | 0.55% | 0.00988 | 0.01011 | 0.00908 | 671.00 |
| Apr 28 2024 | 0.00914 | -0.00008 | -0.87% | 0.00922 | 0.00926 | 0.00907 | 295.00 |
| Apr 27 2024 | 0.00922 | -0.00043 | -4.46% | 0.00966 | 0.00972 | 0.00918 | 718.00 |
| Apr 26 2024 | 0.00965 | 0.00004 | 0.42% | 0.00963 | 0.00976 | 0.00957 | 295.00 |
| Apr 25 2024 | 0.00961 | -0.00002 | -0.21% | 0.00963 | 0.0099 | 0.00954 | 312.00 |
| Apr 24 2024 | 0.00963 | 0.0001 | 1.05% | 0.00953 | 0.00981 | 0.00943 | 301.00 |
| Apr 23 2024 | 0.00953 | -0.00027 | -2.76% | 0.0098 | 0.00981 | 0.00947 | 293.00 |
| Apr 22 2024 | 0.0098 | -0.00018 | -1.80% | 0.00988 | 0.01011 | 0.00963 | 312.00 |
| Apr 21 2024 | 0.00998 | -0.00013 | -1.29% | 0.01011 | 0.01012 | 0.00984 | 252.00 |
| Apr 20 2024 | 0.01011 | 0.0002 | 2.02% | 0.00991 | 0.01021 | 0.00991 | 278.00 |
| Apr 19 2024 | 0.00991 | 0.00002 | 0.20% | 0.00988 | 0.01011 | 0.00968 | 297.00 |
| Apr 18 2024 | 0.00989 | -0.00003 | -0.30% | 0.0099 | 0.00992 | 0.00971 | 286.00 |
| Apr 17 2024 | 0.00992 | 0.00027 | 2.80% | 0.00967 | 0.00999 | 0.00959 | 258.00 |
| Apr 16 2024 | 0.00965 | -0.00003 | -0.31% | 0.00968 | 0.00979 | 0.00959 | 375.00 |
| Apr 15 2024 | 0.00968 | -0.00034 | -3.39% | 0.01002 | 0.01015 | 0.00957 | 1,133.00 |
| Apr 14 2024 | 0.01002 | -0.00035 | -3.38% | 0.01045 | 0.01054 | 0.00985 | 516.00 |
| Apr 13 2024 | 0.01037 | -0.00011 | -1.05% | 0.01048 | 0.0108 | 0.00971 | 587.00 |
| Apr 12 2024 | 0.01048 | -0.00046 | -4.20% | 0.01094 | 0.01095 | 0.00923 | 614.00 |
| Apr 11 2024 | 0.01094 | 0.00036 | 3.40% | 0.01058 | 0.01099 | 0.01043 | 273.00 |
| Apr 10 2024 | 0.01058 | 0.00021 | 2.03% | 0.01037 | 0.01068 | 0.0103 | 284.00 |
| Apr 09 2024 | 0.01037 | -0.0002 | -1.89% | 0.01057 | 0.01059 | 0.01026 | 292.00 |
| Apr 08 2024 | 0.01057 | -0.00065 | -5.79% | 0.01126 | 0.0113 | 0.01049 | 1,228.00 |
| Apr 07 2024 | 0.01122 | -0.00026 | -2.26% | 0.01148 | 0.01158 | 0.01122 | 91.00 |
| Apr 06 2024 | 0.01148 | 0.00007 | 0.61% | 0.01141 | 0.01156 | 0.01138 | 190.00 |
| Apr 05 2024 | 0.01141 | -0.00017 | -1.47% | 0.01158 | 0.01172 | 0.01135 | 227.00 |
| Apr 04 2024 | 0.01158 | -0.00003 | -0.26% | 0.01161 | 0.01174 | 0.01139 | 225.00 |
| Apr 03 2024 | 0.01161 | -0.00025 | -2.11% | 0.01186 | 0.01193 | 0.01146 | 245.00 |
| Apr 02 2024 | 0.01186 | 0.0003 | 2.60% | 0.01156 | 0.01211 | 0.01146 | 427.00 |
| Apr 01 2024 | 0.01156 | -0.00003 | -0.26% | 0.01167 | 0.01175 | 0.01133 | 439.00 |
| Mar 31 2024 | 0.01159 | -0.00029 | -2.44% | 0.01192 | 0.01196 | 0.01152 | 317.00 |
| Mar 30 2024 | 0.01188 | -0.0001 | -0.83% | 0.01198 | 0.01256 | 0.01184 | 235.00 |
| Mar 29 2024 | 0.01198 | 0.0004 | 3.45% | 0.01156 | 0.01212 | 0.01141 | 338.00 |
| Mar 28 2024 | 0.01158 | -0.00019 | -1.61% | 0.0118 | 0.01191 | 0.01149 | 375.00 |
| Mar 27 2024 | 0.01177 | -0.00014 | -1.18% | 0.01191 | 0.01224 | 0.01159 | 410.00 |
| Mar 26 2024 | 0.01191 | 0.00014 | 1.19% | 0.0118 | 0.01216 | 0.01176 | 445.00 |
| Mar 25 2024 | 0.01177 | -0.00054 | -4.39% | 0.01229 | 0.01237 | 0.01163 | 558.00 |
| Mar 24 2024 | 0.01231 | 0.00033 | 2.75% | 0.01193 | 0.01244 | 0.01193 | 406.00 |
| Mar 23 2024 | 0.01198 | -0.00014 | -1.16% | 0.01208 | 0.01221 | 0.01191 | 394.00 |
| Mar 22 2024 | 0.01212 | 0.00041 | 3.50% | 0.01171 | 0.01225 | 0.01162 | 522.00 |
| Mar 21 2024 | 0.01171 | 0.00021 | 1.83% | 0.01155 | 0.01179 | 0.01122 | 402.00 |
| Mar 20 2024 | 0.0115 | -0.00033 | -2.79% | 0.01198 | 0.01249 | 0.01136 | 1,352.00 |
| Mar 19 2024 | 0.01183 | 0.0005 | 4.41% | 0.01133 | 0.01198 | 0.01104 | 614.00 |
| Mar 18 2024 | 0.01133 | 0.00002 | 0.18% | 0.01131 | 0.01141 | 0.01107 | 714.00 |
| Mar 17 2024 | 0.01131 | 0.00023 | 2.08% | 0.01108 | 0.01153 | 0.01089 | 413.00 |
| Mar 16 2024 | 0.01108 | -0.0003 | -2.64% | 0.01138 | 0.01142 | 0.01081 | 474.00 |
| Mar 15 2024 | 0.01138 | -0.00033 | -2.82% | 0.01166 | 0.01174 | 0.01103 | 756.00 |
| Mar 14 2024 | 0.01171 | -0.00012 | -1.01% | 0.01186 | 0.01188 | 0.01159 | 355.00 |
| Mar 13 2024 | 0.01183 | -0.00004 | -0.34% | 0.01187 | 0.01199 | 0.01144 | 494.00 |
| Mar 12 2024 | 0.01187 | -0.00016 | -1.33% | 0.01203 | 0.01219 | 0.01155 | 426.00 |
| Mar 11 2024 | 0.01203 | -0.00048 | -3.84% | 0.01253 | 0.01258 | 0.01179 | 685.00 |
| Mar 10 2024 | 0.01251 | -0.00043 | -3.32% | 0.0129 | 0.013 | 0.01211 | 527.00 |
| Mar 09 2024 | 0.01294 | -0.00043 | -3.22% | 0.01339 | 0.01344 | 0.01286 | 480.00 |
