Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XCPUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 8.92 | 0.100 | 1.13% | 8.83 | 8.97 | 8.79 | 0.00 |
| May 11 2024 | 8.82 | -0.020 | -0.23% | 8.83 | 8.91 | 8.78 | 0.00 |
| May 10 2024 | 8.84 | -0.300 | -3.32% | 9.13 | 9.21 | 8.74 | 0.00 |
| May 09 2024 | 9.14 | 0.270 | 3.05% | 8.88 | 9.20 | 8.80 | 0.00 |
| May 08 2024 | 8.87 | -0.190 | -2.11% | 9.04 | 9.14 | 8.83 | 0.00 |
| May 07 2024 | 9.07 | -0.100 | -1.12% | 9.17 | 9.34 | 9.04 | 0.00 |
| May 06 2024 | 9.17 | -0.120 | -1.28% | 8.58 | 9.47 | 8.54 | 0.00 |
| May 05 2024 | 9.29 | 0.020 | 0.20% | 9.27 | 9.37 | 9.14 | 0.00 |
| May 04 2024 | 9.27 | 0.140 | 1.51% | 9.13 | 9.35 | 9.08 | 0.00 |
| May 03 2024 | 9.13 | 0.550 | 6.39% | 8.58 | 9.19 | 8.54 | 0.00 |
| May 02 2024 | 8.58 | 0.100 | 1.21% | 8.45 | 8.65 | 8.26 | 0.00 |
| May 01 2024 | 8.48 | -0.350 | -3.95% | 8.80 | 8.81 | 8.20 | 0.00 |
| Apr 30 2024 | 8.83 | -0.430 | -4.68% | 9.26 | 9.38 | 8.58 | 0.00 |
| Apr 29 2024 | 9.26 | 0.120 | 1.33% | 9.42 | 9.52 | 8.97 | 0.00 |
| Apr 28 2024 | 9.14 | -0.070 | -0.73% | 9.20 | 9.33 | 9.11 | 0.00 |
| Apr 27 2024 | 9.21 | -0.050 | -0.53% | 9.25 | 9.27 | 9.07 | 0.00 |
| Apr 26 2024 | 9.26 | -0.100 | -1.07% | 9.36 | 9.40 | 9.19 | 0.00 |
| Apr 25 2024 | 9.36 | 0.040 | 0.44% | 9.33 | 9.47 | 9.11 | 0.00 |
| Apr 24 2024 | 9.32 | -0.320 | -3.29% | 9.64 | 9.73 | 9.22 | 0.00 |
| Apr 23 2024 | 9.63 | -0.070 | -0.73% | 9.69 | 9.75 | 9.56 | 0.00 |
| Apr 22 2024 | 9.70 | 0.270 | 2.90% | 9.42 | 9.76 | 9.38 | 0.00 |
| Apr 21 2024 | 9.43 | 0.010 | 0.12% | 9.40 | 9.53 | 9.33 | 0.00 |
| Apr 20 2024 | 9.42 | 0.130 | 1.35% | 9.26 | 9.50 | 9.18 | 0.00 |
| Apr 19 2024 | 9.29 | 0.080 | 0.84% | 9.20 | 9.50 | 8.65 | 0.00 |
| Apr 18 2024 | 9.22 | 0.320 | 3.57% | 8.89 | 9.31 | 8.83 | 0.00 |
| Apr 17 2024 | 8.90 | -0.350 | -3.76% | 9.26 | 9.35 | 8.69 | 0.00 |
| Apr 16 2024 | 9.25 | 0.040 | 0.44% | 9.20 | 9.33 | 8.96 | 0.00 |
| Apr 15 2024 | 9.20 | -0.340 | -3.58% | 9.33 | 9.70 | 9.02 | 0.00 |
| Apr 14 2024 | 9.55 | 0.190 | 2.03% | 9.33 | 9.55 | 9.02 | 0.00 |
| Apr 13 2024 | 9.36 | -0.380 | -3.94% | 9.74 | 9.86 | 8.94 | 0.00 |
| Apr 12 2024 | 9.74 | -0.430 | -4.20% | 10.16 | 10.33 | 9.58 | 0.00 |
| Apr 11 2024 | 10.17 | -0.070 | -0.69% | 10.24 | 10.34 | 10.09 | 0.00 |
| Apr 10 2024 | 10.24 | 0.200 | 1.99% | 10.03 | 10.32 | 9.80 | 0.00 |
| Apr 09 2024 | 10.04 | -0.370 | -3.53% | 10.39 | 10.41 | 9.91 | 0.00 |
| Apr 08 2024 | 10.41 | 0.330 | 3.28% | 10.00 | 10.55 | 10.00 | 0.00 |
| Apr 07 2024 | 10.07 | 0.070 | 0.69% | 10.00 | 10.19 | 10.00 | 0.00 |
| Apr 06 2024 | 10.01 | 0.140 | 1.42% | 9.83 | 10.10 | 9.79 | 0.00 |
| Apr 05 2024 | 9.87 | -0.070 | -0.68% | 9.94 | 9.97 | 9.58 | 0.00 |
| Apr 04 2024 | 9.93 | 0.340 | 3.50% | 9.59 | 10.06 | 9.45 | 0.00 |
| Apr 03 2024 | 9.60 | 0.100 | 1.02% | 9.50 | 9.71 | 9.37 | 0.00 |
| Apr 02 2024 | 9.50 | -0.640 | -6.30% | 10.11 | 10.11 | 9.37 | 0.00 |
| Apr 01 2024 | 10.14 | -0.200 | -1.96% | 10.16 | 10.40 | 9.90 | 0.00 |
| Mar 31 2024 | 10.34 | 0.230 | 2.31% | 10.12 | 10.35 | 10.12 | 0.00 |
| Mar 30 2024 | 10.11 | -0.030 | -0.34% | 10.14 | 10.21 | 10.10 | 0.00 |
| Mar 29 2024 | 10.14 | -0.130 | -1.22% | 10.27 | 10.29 | 10.03 | 0.00 |
| Mar 28 2024 | 10.27 | 0.220 | 2.21% | 10.08 | 10.39 | 10.00 | 0.00 |
| Mar 27 2024 | 10.05 | -0.110 | -1.10% | 10.16 | 10.40 | 9.92 | 0.00 |
| Mar 26 2024 | 10.16 | 0.010 | 0.10% | 10.13 | 10.38 | 10.07 | 0.00 |
| Mar 25 2024 | 10.15 | 0.380 | 3.85% | 9.02 | 10.33 | 8.83 | 0.00 |
| Mar 24 2024 | 9.77 | 0.430 | 4.63% | 9.30 | 9.80 | 9.26 | 0.00 |
| Mar 23 2024 | 9.34 | 0.130 | 1.45% | 9.25 | 9.56 | 9.15 | 0.00 |
| Mar 22 2024 | 9.20 | -0.300 | -3.11% | 9.50 | 9.67 | 9.04 | 0.00 |
| Mar 21 2024 | 9.50 | -0.340 | -3.47% | 9.86 | 9.90 | 9.38 | 0.00 |
| Mar 20 2024 | 9.84 | 0.820 | 9.04% | 9.02 | 9.88 | 8.83 | 0.00 |
| Mar 19 2024 | 9.03 | -0.810 | -8.22% | 9.82 | 9.88 | 8.93 | 0.00 |
| Mar 18 2024 | 9.83 | -0.090 | -0.86% | 10.60 | 10.71 | 9.58 | 0.00 |
| Mar 17 2024 | 9.92 | 0.460 | 4.82% | 9.52 | 9.99 | 9.37 | 0.00 |
| Mar 16 2024 | 9.46 | -0.640 | -6.33% | 10.09 | 10.16 | 9.43 | 0.00 |
| Mar 15 2024 | 10.10 | -0.270 | -2.57% | 10.60 | 10.71 | 9.58 | 0.00 |
| Mar 14 2024 | 10.37 | -0.240 | -2.26% | 10.60 | 10.71 | 9.96 | 0.00 |
| Mar 13 2024 | 10.61 | 0.240 | 2.30% | 10.36 | 10.69 | 10.35 | 0.00 |
| Mar 12 2024 | 10.37 | -0.100 | -0.95% | 10.49 | 10.59 | 10.05 | 0.00 |
| Mar 11 2024 | 10.47 | 0.450 | 4.51% | 9.72 | 10.58 | 9.70 | 0.00 |
| Mar 10 2024 | 10.02 | 0.080 | 0.77% | 9.94 | 10.16 | 9.91 | 0.00 |
| Mar 09 2024 | 9.94 | 0.030 | 0.30% | 9.91 | 9.97 | 9.87 | 0.00 |
| Mar 08 2024 | 9.91 | 0.180 | 1.83% | 9.72 | 10.16 | 9.65 | 0.00 |
| Mar 07 2024 | 9.73 | 0.140 | 1.51% | 9.57 | 9.88 | 9.54 | 0.00 |
| Mar 06 2024 | 9.59 | 0.250 | 2.69% | 9.25 | 9.81 | 9.12 | 0.00 |
| Mar 05 2024 | 9.34 | -0.500 | -5.09% | 9.91 | 10.02 | 8.81 | 0.00 |
| Mar 04 2024 | 9.84 | 0.700 | 7.65% | 8.88 | 9.94 | 8.82 | 0.00 |
| Mar 03 2024 | 9.14 | 0.140 | 1.55% | 9.00 | 9.18 | 8.92 | 0.00 |
| Mar 02 2024 | 9.00 | -0.070 | -0.82% | 9.07 | 9.07 | 8.94 | 0.00 |
| Mar 01 2024 | 9.07 | 0.160 | 1.78% | 8.88 | 9.16 | 8.82 | 0.00 |
| Feb 29 2024 | 8.92 | -0.150 | -1.66% | 9.04 | 9.24 | 8.78 | 0.00 |
| Feb 28 2024 | 9.07 | 0.800 | 9.63% | 8.28 | 9.29 | 8.23 | 0.00 |
| Feb 27 2024 | 8.27 | 0.360 | 4.54% | 7.93 | 8.36 | 7.91 | 0.00 |
| Feb 26 2024 | 7.91 | 0.400 | 5.33% | 7.52 | 7.97 | 7.37 | 0.00 |
| Feb 25 2024 | 7.51 | 0.030 | 0.40% | 7.48 | 7.54 | 7.44 | 0.00 |
| Feb 24 2024 | 7.48 | 0.100 | 1.35% | 7.36 | 7.50 | 7.34 | 0.00 |
| Feb 23 2024 | 7.38 | -0.060 | -0.84% | 7.44 | 7.47 | 7.33 | 0.00 |
| Feb 22 2024 | 7.44 | -0.090 | -1.25% | 7.51 | 7.55 | 7.39 | 0.00 |
| Feb 21 2024 | 7.54 | -0.050 | -0.68% | 7.58 | 7.60 | 7.35 | 0.00 |
| Feb 20 2024 | 7.59 | 0.080 | 1.06% | 7.52 | 7.68 | 7.37 | 0.00 |
| Feb 19 2024 | 7.51 | -0.050 | -0.72% | 7.54 | 7.62 | 7.50 | 0.00 |
| Feb 18 2024 | 7.57 | 0.060 | 0.77% | 7.49 | 7.60 | 7.43 | 0.00 |
| Feb 17 2024 | 7.51 | -0.070 | -0.93% | 7.57 | 7.58 | 7.35 | 0.00 |
| Feb 16 2024 | 7.58 | 0.040 | 0.50% | 7.54 | 7.62 | 7.50 | 0.00 |
| Feb 15 2024 | 7.54 | 0.010 | 0.17% | 7.52 | 7.67 | 7.45 | 0.00 |
| Feb 14 2024 | 7.53 | 0.320 | 4.44% | 7.22 | 7.55 | 7.15 | 0.00 |
| Feb 13 2024 | 7.21 | -0.050 | -0.71% | 7.25 | 7.31 | 7.02 | 0.00 |
