Register for real-time alerts, custom portfolio, and market movers
XCHUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 30.53 | 0.180 | 0.59% | 30.56 | 31.17 | 30.38 | 45.00 |
| May 16 2024 | 30.35 | -1.09 | -3.47% | 31.41 | 82.35 | 30.17 | 114.00 |
| May 15 2024 | 31.44 | 0.900 | 2.96% | 30.59 | 31.60 | 30.11 | 183.00 |
| May 14 2024 | 30.54 | -0.780 | -2.48% | 31.33 | 31.43 | 30.27 | 42.00 |
| May 13 2024 | 31.31 | -1.08 | -3.34% | 33.23 | 76.34 | 31.06 | 1,346.00 |
| May 12 2024 | 32.40 | 0.00 | -0.01% | 75.39 | 75.68 | 32.02 | 110.00 |
| May 11 2024 | 32.40 | -0.380 | -1.16% | 32.73 | 33.17 | 32.01 | 163.00 |
| May 10 2024 | 32.78 | 0.200 | 0.60% | 77.95 | 78.01 | 31.87 | 560.00 |
| May 09 2024 | 32.58 | 0.470 | 1.48% | 32.12 | 75.87 | 31.53 | 51.00 |
| May 08 2024 | 32.11 | -0.260 | -0.79% | 32.23 | 32.87 | 31.52 | 99.00 |
| May 07 2024 | 32.36 | -0.180 | -0.54% | 32.53 | 33.38 | 32.18 | 203.00 |
| May 06 2024 | 32.54 | -0.170 | -0.51% | 33.23 | 80.58 | 32.34 | 1,252.00 |
| May 05 2024 | 32.71 | -0.450 | -1.35% | 33.16 | 33.31 | 32.28 | 107.00 |
| May 04 2024 | 33.15 | -0.890 | -2.62% | 34.02 | 34.59 | 33.08 | 281.00 |
| May 03 2024 | 34.05 | 0.800 | 2.41% | 33.23 | 73.26 | 32.28 | 1,829.00 |
| May 02 2024 | 33.24 | 2.09 | 6.72% | 31.16 | 72.47 | 30.53 | 1,221.00 |
| May 01 2024 | 31.15 | 1.15 | 3.85% | 29.89 | 32.30 | 28.88 | 1,074.00 |
| Apr 30 2024 | 30.00 | 0.440 | 1.49% | 29.56 | 30.73 | 27.06 | 603.00 |
| Apr 29 2024 | 29.56 | -0.430 | -1.44% | 31.49 | 80.70 | 28.87 | 198.00 |
| Apr 28 2024 | 29.99 | -0.030 | -0.10% | 29.99 | 78.92 | 29.88 | 58.00 |
| Apr 27 2024 | 30.02 | -0.160 | -0.53% | 30.15 | 79.17 | 29.20 | 133.00 |
| Apr 26 2024 | 30.18 | -0.260 | -0.86% | 30.44 | 30.64 | 29.88 | 126.00 |
| Apr 25 2024 | 30.44 | 0.200 | 0.66% | 79.63 | 79.81 | 29.64 | 80.00 |
| Apr 24 2024 | 30.24 | -0.300 | -0.98% | 30.55 | 31.72 | 29.92 | 210.00 |
| Apr 23 2024 | 30.54 | -0.690 | -2.22% | 82.77 | 82.77 | 30.25 | 224.00 |
| Apr 22 2024 | 31.23 | -0.290 | -0.92% | 31.49 | 82.15 | 31.15 | 269.00 |
| Apr 21 2024 | 31.52 | -0.290 | -0.90% | 31.74 | 32.19 | 30.79 | 537.00 |
| Apr 20 2024 | 31.81 | 1.19 | 3.89% | 30.51 | 32.10 | 30.30 | 326.00 |
| Apr 19 2024 | 30.62 | 0.190 | 0.63% | 78.53 | 78.53 | 29.09 | 164.00 |
| Apr 18 2024 | 30.42 | 0.870 | 2.93% | 29.54 | 76.13 | 29.09 | 74.00 |
| Apr 17 2024 | 29.56 | -0.200 | -0.67% | 29.82 | 79.03 | 28.61 | 218.00 |
| Apr 16 2024 | 29.76 | -0.310 | -1.04% | 30.06 | 78.94 | 29.02 | 117.00 |
| Apr 15 2024 | 30.07 | -1.58 | -4.98% | 79.69 | 81.74 | 29.02 | 597.00 |
| Apr 14 2024 | 31.65 | 0.050 | 0.15% | 79.69 | 79.69 | 30.09 | 447.00 |
| Apr 13 2024 | 31.60 | -2.37 | -6.98% | 33.55 | 35.32 | 28.51 | 1,238.00 |
| Apr 12 2024 | 33.97 | -4.50 | -11.70% | 38.43 | 38.68 | 30.47 | 940.00 |
| Apr 11 2024 | 38.47 | 1.00 | 2.68% | 37.61 | 38.53 | 37.11 | 304.00 |
| Apr 10 2024 | 37.47 | 1.22 | 3.36% | 36.29 | 85.81 | 35.95 | 188.00 |
| Apr 09 2024 | 36.25 | -2.76 | -7.08% | 39.10 | 39.25 | 36.07 | 264.00 |
| Apr 08 2024 | 39.01 | 0.130 | 0.33% | 38.58 | 84.79 | 38.11 | 434.00 |
| Apr 07 2024 | 38.88 | 0.060 | 0.16% | 38.66 | 85.48 | 38.55 | 117.00 |
| Apr 06 2024 | 38.82 | 0.810 | 2.14% | 37.89 | 84.07 | 37.79 | 537.00 |
| Apr 05 2024 | 38.01 | -0.530 | -1.38% | 38.58 | 84.79 | 37.17 | 150.00 |
| Apr 04 2024 | 38.54 | -0.020 | -0.05% | 38.52 | 39.47 | 37.83 | 191.00 |
| Apr 03 2024 | 38.56 | -0.260 | -0.68% | 38.77 | 39.75 | 37.96 | 108.00 |
| Apr 02 2024 | 38.82 | -1.77 | -4.37% | 40.47 | 40.47 | 38.03 | 392.00 |
| Apr 01 2024 | 40.60 | -1.88 | -4.43% | 42.84 | 44.20 | 39.17 | 2,122.00 |
| Mar 31 2024 | 42.48 | 0.680 | 1.62% | 41.84 | 42.62 | 41.48 | 361.00 |
| Mar 30 2024 | 41.80 | -0.350 | -0.83% | 42.12 | 44.24 | 41.49 | 1,077.00 |
| Mar 29 2024 | 42.15 | 0.820 | 1.99% | 41.33 | 42.62 | 40.49 | 162.00 |
| Mar 28 2024 | 41.32 | -0.010 | -0.02% | 41.42 | 42.34 | 40.59 | 331.00 |
| Mar 27 2024 | 41.33 | -1.51 | -3.52% | 42.84 | 44.20 | 40.76 | 517.00 |
| Mar 26 2024 | 42.84 | 0.670 | 1.60% | 42.08 | 44.71 | 42.07 | 371.00 |
| Mar 25 2024 | 42.17 | -0.390 | -0.92% | 51.09 | 52.73 | 40.12 | 1,234.00 |
| Mar 24 2024 | 42.56 | 2.40 | 5.97% | 40.05 | 42.64 | 39.90 | 295.00 |
| Mar 23 2024 | 40.16 | 0.070 | 0.16% | 40.28 | 41.56 | 39.59 | 80.00 |
| Mar 22 2024 | 40.09 | -1.09 | -2.65% | 41.20 | 42.52 | 38.82 | 486.00 |
| Mar 21 2024 | 41.18 | 0.620 | 1.54% | 40.69 | 41.44 | 39.56 | 299.00 |
| Mar 20 2024 | 40.56 | 2.49 | 6.54% | 38.09 | 41.39 | 37.02 | 1,532.00 |
| Mar 19 2024 | 38.07 | -2.06 | -5.12% | 40.09 | 40.88 | 36.66 | 942.00 |
| Mar 18 2024 | 40.12 | -1.10 | -2.67% | 51.09 | 84.80 | 38.66 | 1,499.00 |
| Mar 17 2024 | 41.22 | 2.42 | 6.22% | 39.38 | 41.98 | 37.78 | 951.00 |
| Mar 16 2024 | 38.81 | -3.67 | -8.63% | 42.43 | 42.62 | 38.23 | 495.00 |
| Mar 15 2024 | 42.47 | -2.84 | -6.26% | 51.09 | 52.73 | 40.12 | 1,728.00 |
| Mar 14 2024 | 45.31 | -2.14 | -4.52% | 47.41 | 47.50 | 43.51 | 355.00 |
| Mar 13 2024 | 47.45 | 0.280 | 0.60% | 47.12 | 48.39 | 45.54 | 1,053.00 |
| Mar 12 2024 | 47.17 | -1.75 | -3.58% | 49.04 | 49.56 | 44.80 | 735.00 |
| Mar 11 2024 | 48.92 | 0.320 | 0.65% | 51.09 | 52.73 | 44.96 | 1,600.00 |
| Mar 10 2024 | 48.61 | -3.53 | -6.78% | 84.85 | 84.85 | 47.15 | 429.00 |
| Mar 09 2024 | 52.14 | 0.090 | 0.17% | 51.99 | 52.27 | 51.79 | 0.00 |
| Mar 08 2024 | 52.05 | -3.56 | -6.40% | 55.67 | 55.67 | 50.66 | 679.00 |
| Mar 07 2024 | 55.61 | 4.53 | 8.86% | 51.47 | 59.86 | 51.30 | 2,282.00 |
| Mar 06 2024 | 51.09 | 2.50 | 5.14% | 47.99 | 52.39 | 46.00 | 760.00 |
| Mar 05 2024 | 48.59 | -2.47 | -4.83% | 51.09 | 52.73 | 44.96 | 1,885.00 |
| Mar 04 2024 | 51.06 | 0.670 | 1.32% | 30.45 | 53.21 | 30.39 | 1,520.00 |
| Mar 03 2024 | 50.39 | -3.57 | -6.62% | 53.32 | 53.85 | 48.20 | 662.00 |
| Mar 02 2024 | 53.97 | 14.56 | 36.96% | 39.36 | 55.02 | 39.26 | 2,158.00 |
| Mar 01 2024 | 39.40 | 0.570 | 1.46% | 38.68 | 39.84 | 36.94 | 532.00 |
| Feb 29 2024 | 38.84 | -1.28 | -3.20% | 40.00 | 40.82 | 37.97 | 586.00 |
| Feb 28 2024 | 40.12 | 0.680 | 1.71% | 39.36 | 41.19 | 38.74 | 1,510.00 |
| Feb 27 2024 | 39.44 | 0.840 | 2.17% | 38.62 | 40.01 | 37.89 | 429.00 |
| Feb 26 2024 | 38.60 | 0.820 | 2.16% | 30.45 | 64.16 | 30.39 | 718.00 |
| Feb 25 2024 | 37.79 | 3.45 | 10.05% | 34.96 | 38.13 | 34.17 | 775.00 |
| Feb 24 2024 | 34.34 | 2.34 | 7.31% | 31.92 | 34.81 | 31.67 | 635.00 |
| Feb 23 2024 | 32.00 | -0.320 | -1.00% | 32.32 | 32.60 | 31.54 | 121.00 |
| Feb 22 2024 | 32.32 | -0.620 | -1.88% | 32.83 | 33.27 | 32.02 | 219.00 |
| Feb 21 2024 | 32.94 | -0.650 | -1.92% | 33.55 | 34.17 | 31.99 | 389.00 |
| Feb 20 2024 | 33.58 | -1.15 | -3.31% | 34.76 | 35.19 | 32.63 | 249.00 |
| Feb 19 2024 | 34.73 | 0.370 | 1.09% | 30.45 | 65.05 | 30.39 | 501.00 |
| Feb 18 2024 | 34.36 | 1.14 | 3.44% | 33.21 | 34.61 | 32.92 | 236.00 |
| Feb 17 2024 | 33.22 | -0.410 | -1.23% | 33.65 | 33.83 | 32.59 | 179.00 |
