XCMUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 17 2024 | 0.057464 | -0.001899 | -3.20% | 0.094467 | 0.094817 | 0.056939 | 0.00 |
Jun 16 2024 | 0.059363 | 0.000899 | 1.54% | 0.058425 | 0.059857 | 0.058067 | 0.00 |
Jun 15 2024 | 0.058465 | -0.030855 | -34.54% | 0.089324 | 0.092151 | 0.058 | 0.00 |
Jun 14 2024 | 0.089319 | 0.000203 | 0.23% | 0.089212 | 0.090529 | 0.086351 | 0.00 |
Jun 13 2024 | 0.089116 | -0.002272 | -2.49% | 0.091294 | 0.091365 | 0.08806 | 0.00 |
Jun 12 2024 | 0.091388 | 0.001572 | 1.75% | 0.089846 | 0.093775 | 0.088948 | 0.00 |
Jun 11 2024 | 0.089816 | -0.0043 | -4.57% | 0.094158 | 0.094216 | 0.088155 | 0.00 |
Jun 10 2024 | 0.094116 | -0.00097 | -1.02% | 0.094467 | 0.095225 | 0.093794 | 0.00 |
Jun 09 2024 | 0.095086 | 0.000552 | 0.58% | 0.094467 | 0.095433 | 0.094133 | 0.00 |
Jun 08 2024 | 0.094534 | 0.000102 | 0.11% | 0.094391 | 0.095174 | 0.094185 | 0.00 |
Jun 07 2024 | 0.094432 | -0.003451 | -3.53% | 0.097835 | 0.098543 | 0.093484 | 0.00 |
Jun 06 2024 | 0.097883 | -0.001373 | -1.38% | 0.099239 | 0.099548 | 0.09664 | 0.00 |
Jun 05 2024 | 0.099256 | 0.037864 | 61.68% | 0.060292 | 0.099772 | 0.059969 | 0.00 |
Jun 04 2024 | 0.061392 | 0.000831 | 1.37% | 0.060637 | 0.06167 | 0.060247 | 0.00 |
Jun 03 2024 | 0.060561 | -0.000295 | -0.48% | 0.060784 | 0.061976 | 0.060499 | 0.00 |
Jun 02 2024 | 0.060856 | -0.000536 | -0.87% | 0.061392 | 0.061744 | 0.060391 | 0.00 |
Jun 01 2024 | 0.061392 | 0.000804 | 1.33% | 0.060592 | 0.061606 | 0.06038 | 0.00 |
May 31 2024 | 0.060588 | 0.000273 | 0.45% | 0.060292 | 0.061868 | 0.059934 | 0.00 |
May 30 2024 | 0.060315 | -0.000305 | -0.50% | 0.060643 | 0.06152 | 0.059627 | 0.00 |
May 29 2024 | 0.06062 | -0.001274 | -2.06% | 0.061829 | 0.062497 | 0.060236 | 0.00 |
May 28 2024 | 0.061894 | 0.0036 | 6.18% | 0.058158 | 0.063179 | 0.057953 | 0.00 |
May 27 2024 | 0.058294 | -0.059588 | -50.55% | 0.116203 | 0.117875 | 0.057802 | 0.00 |
May 26 2024 | 0.117882 | 0.002387 | 2.07% | 0.115579 | 0.119579 | 0.115029 | 0.00 |
May 25 2024 | 0.115495 | 0.000556 | 0.48% | 0.114719 | 0.116327 | 0.114407 | 0.00 |
May 24 2024 | 0.114939 | -0.000893 | -0.77% | 0.116203 | 0.117878 | 0.112078 | 0.00 |
May 23 2024 | 0.115831 | 0.000501 | 0.43% | 0.115187 | 0.121477 | 0.110027 | 0.00 |
May 22 2024 | 0.11533 | -0.002003 | -1.71% | 0.117244 | 0.118546 | 0.112648 | 0.00 |
May 21 2024 | 0.117333 | 0.045184 | 62.63% | 0.072302 | 0.118096 | 0.066277 | 0.00 |
May 20 2024 | 0.072149 | 0.01167 | 19.30% | 0.052318 | 0.072611 | 0.051922 | 0.00 |
May 19 2024 | 0.060479 | -0.0011 | -1.79% | 0.06155 | 0.061825 | 0.060279 | 0.00 |
May 18 2024 | 0.061579 | 0.000695 | 1.14% | 0.060921 | 0.062032 | 0.060843 | 0.00 |
May 17 2024 | 0.060884 | -0.001276 | -2.05% | 0.062139 | 0.065841 | 0.06074 | 0.00 |
May 16 2024 | 0.06216 | -0.000625 | -1.00% | 0.062768 | 0.063592 | 0.061817 | 0.00 |
May 15 2024 | 0.062785 | 0.010525 | 20.14% | 0.052318 | 0.062858 | 0.051922 | 0.00 |
May 14 2024 | 0.05226 | -0.01199 | -18.66% | 0.064209 | 0.087123 | 0.052158 | 0.00 |
May 13 2024 | 0.06425 | 0.013479 | 26.55% | 0.050482 | 0.064351 | 0.050319 | 0.00 |
May 12 2024 | 0.050771 | 0.000349 | 0.69% | 0.050482 | 0.051121 | 0.050319 | 0.00 |
May 11 2024 | 0.050422 | -0.000017 | -0.03% | 0.050495 | 0.050972 | 0.050072 | 0.00 |
May 10 2024 | 0.050438 | -0.007618 | -13.12% | 0.05796 | 0.058057 | 0.049917 | 0.00 |
May 09 2024 | 0.058056 | -0.017453 | -23.11% | 0.075569 | 0.100804 | 0.057413 | 0.00 |
May 08 2024 | 0.07551 | -0.001152 | -1.50% | 0.076515 | 0.077153 | 0.074667 | 0.00 |
May 07 2024 | 0.076662 | -0.001281 | -1.64% | 0.077937 | 0.079484 | 0.076409 | 0.00 |
May 06 2024 | 0.077943 | 0.001215 | 1.58% | 0.07315 | 0.081449 | 0.072452 | 0.00 |
May 05 2024 | 0.076729 | 0.000459 | 0.60% | 0.076249 | 0.07757 | 0.075252 | 0.00 |
May 04 2024 | 0.07627 | 0.000282 | 0.37% | 0.075898 | 0.077476 | 0.075771 | 0.00 |
May 03 2024 | 0.075987 | 0.002836 | 3.88% | 0.07315 | 0.076476 | 0.072452 | 0.00 |
May 02 2024 | 0.073152 | 0.000244 | 0.33% | 0.072824 | 0.073716 | 0.070863 | 0.00 |
May 01 2024 | 0.072908 | -0.001033 | -1.40% | 0.073686 | 0.073888 | 0.068863 | 0.00 |
Apr 30 2024 | 0.07394 | -0.004739 | -6.02% | 0.078513 | 0.0795 | 0.071398 | 0.00 |
Apr 29 2024 | 0.078679 | -0.001226 | -1.53% | 0.075726 | 0.0791 | 0.075246 | 0.00 |
Apr 28 2024 | 0.079906 | 0.000293 | 0.37% | 0.079615 | 0.081902 | 0.079489 | 0.00 |
Apr 27 2024 | 0.079612 | 0.00306 | 4.00% | 0.076631 | 0.080261 | 0.075378 | 0.00 |
Apr 26 2024 | 0.076552 | 0.002356 | 3.18% | 0.074148 | 0.077131 | 0.072939 | 0.00 |
Apr 25 2024 | 0.074196 | 0.000526 | 0.71% | 0.07378 | 0.074947 | 0.072203 | 0.00 |
Apr 24 2024 | 0.07367 | -0.001978 | -2.61% | 0.075726 | 0.077361 | 0.072945 | 0.00 |
Apr 23 2024 | 0.075649 | 0.000423 | 0.56% | 0.075195 | 0.076676 | 0.074139 | 0.00 |
Apr 22 2024 | 0.075226 | 0.001253 | 1.69% | 0.065897 | 0.075905 | 0.060929 | 0.00 |
Apr 21 2024 | 0.073973 | 0.010846 | 17.18% | 0.063088 | 0.074318 | 0.062489 | 0.00 |
Apr 20 2024 | 0.063127 | -0.003058 | -4.62% | 0.065897 | 0.066193 | 0.060732 | 0.00 |
Apr 19 2024 | 0.066185 | -0.002392 | -3.49% | 0.068458 | 0.068639 | 0.061931 | 0.00 |
Apr 18 2024 | 0.068577 | 0.007284 | 11.88% | 0.061433 | 0.075728 | 0.06078 | 0.00 |
Apr 17 2024 | 0.061292 | -0.019448 | -24.09% | 0.080682 | 0.093956 | 0.061192 | 0.00 |
Apr 16 2024 | 0.08074 | -0.001424 | -1.73% | 0.082036 | 0.082682 | 0.078509 | 0.00 |
Apr 15 2024 | 0.082164 | 0.004049 | 5.18% | 0.077785 | 0.084635 | 0.075058 | 0.00 |
Apr 14 2024 | 0.078115 | 0.010461 | 15.46% | 0.067199 | 0.078366 | 0.065116 | 0.00 |
Apr 13 2024 | 0.067654 | -0.012782 | -15.89% | 0.080066 | 0.081821 | 0.064542 | 0.00 |
Apr 12 2024 | 0.080437 | -0.006579 | -7.56% | 0.086928 | 0.08814 | 0.07696 | 0.00 |
Apr 11 2024 | 0.087015 | -0.000814 | -0.93% | 0.087728 | 0.089713 | 0.086267 | 0.00 |
Apr 10 2024 | 0.087829 | 0.004591 | 5.52% | 0.083149 | 0.088253 | 0.081063 | 0.00 |
Apr 09 2024 | 0.083238 | -0.004388 | -5.01% | 0.087719 | 0.088341 | 0.082136 | 0.00 |
Apr 08 2024 | 0.087626 | -0.003142 | -3.46% | 0.088129 | 0.092509 | 0.085013 | 0.00 |
Apr 07 2024 | 0.090768 | 0.002434 | 2.76% | 0.088129 | 0.090837 | 0.087914 | 0.00 |
Apr 06 2024 | 0.088335 | 0.0052 | 6.26% | 0.082848 | 0.089162 | 0.08283 | 0.00 |
Apr 05 2024 | 0.083134 | 0.002936 | 3.66% | 0.080266 | 0.083937 | 0.077058 | 0.00 |
Apr 04 2024 | 0.080198 | 0.000064 | 0.08% | 0.079819 | 0.082989 | 0.077155 | 0.00 |
Apr 03 2024 | 0.080134 | 0.003337 | 4.34% | 0.077006 | 0.081319 | 0.075193 | 0.00 |
Apr 02 2024 | 0.076797 | -0.018066 | -19.04% | 0.094634 | 0.094634 | 0.07543 | 0.00 |
Apr 01 2024 | 0.094864 | -0.003447 | -3.51% | 0.09837 | 0.09837 | 0.092342 | 0.00 |
Mar 31 2024 | 0.098311 | 0.003631 | 3.83% | 0.094687 | 0.098604 | 0.094687 | 0.00 |
Mar 30 2024 | 0.09468 | -0.000211 | -0.22% | 0.094772 | 0.096244 | 0.094193 | 0.00 |
Mar 29 2024 | 0.094891 | -0.001307 | -1.36% | 0.096144 | 0.096672 | 0.093762 | 0.00 |
Mar 28 2024 | 0.096198 | 0.004412 | 4.81% | 0.09195 | 0.115081 | 0.091091 | 0.00 |
Mar 27 2024 | 0.091787 | -0.00243 | -2.58% | 0.094239 | 0.096281 | 0.090972 | 0.00 |
Mar 26 2024 | 0.094217 | -0.003687 | -3.77% | 0.097947 | 0.099015 | 0.093233 | 0.00 |
Mar 25 2024 | 0.097903 | 0.017346 | 21.53% | 0.070232 | 0.099601 | 0.06557 | 0.00 |
Mar 24 2024 | 0.080557 | 0.002367 | 3.03% | 0.078002 | 0.080905 | 0.076985 | 0.00 |
Mar 23 2024 | 0.078191 | -0.026703 | -25.46% | 0.105265 | 0.106982 | 0.077907 | 0.00 |
Mar 22 2024 | 0.104893 | 0.034731 | 49.50% | 0.070232 | 0.10492 | 0.06557 | 0.00 |
Mar 21 2024 | 0.070163 | -0.0005 | -0.71% | 0.070458 | 0.072008 | 0.068538 | 0.00 |
Mar 20 2024 | 0.070663 | 0.006914 | 10.84% | 0.063473 | 0.070979 | 0.061576 | 0.00 |