ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

XFIUST CrossFi

0.8462
0.0005 (0.06%)
02:07:27 - Realtime Data

XFIUST Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 15 2024 0.8457 0.0138 1.66% 0.8512 0.8631 0.8445 16,243.00
Jun 14 2024 0.8319 0.0094 1.14% 0.8302 0.8369 0.8082 19,346.00
Jun 13 2024 0.8225 0.011 1.36% 0.8102 0.8288 0.8057 31,036.00
Jun 12 2024 0.8115 -0.0058 -0.71% 0.8256 0.837 0.8027 39,973.00
Jun 11 2024 0.8173 -0.0197 -2.35% 0.8394 0.8407 0.8173 7,665.00
Jun 10 2024 0.837 -0.035 -4.01% 0.8724 0.8779 0.8348 28,680.00
Jun 09 2024 0.872 -0.013 -1.47% 0.883 0.8913 0.869 37,005.00
Jun 08 2024 0.885 0.0032 0.36% 0.8803 0.9213 0.8789 36,899.00
Jun 07 2024 0.8818 0.0564 6.83% 0.8998 0.9661 0.8687 25,516.00
Jun 06 2024 0.8254 -0.0098 -1.17% 0.834 0.8384 0.8185 21,840.00
Jun 05 2024 0.8352 0.0329 4.10% 0.8069 0.8589 0.8069 41,806.00
Jun 04 2024 0.8023 -0.0116 -1.43% 0.8092 0.8102 0.7659 38,005.00
Jun 03 2024 0.8139 -0.025 -2.98% 0.8398 0.8429 0.809 104,583.00
Jun 02 2024 0.8389 -0.0011 -0.13% 0.840 0.8433 0.8317 87,805.00
Jun 01 2024 0.840 0.0063 0.76% 0.8373 0.8427 0.8263 122,616.00
May 31 2024 0.8337 0.0001 0.01% 0.8385 0.843 0.8334 85,357.00
May 30 2024 0.8336 -0.0112 -1.33% 0.8391 0.8461 0.8311 110,247.00
May 29 2024 0.8448 0.009 1.08% 0.8376 0.8495 0.8272 240,333.00
May 28 2024 0.8358 -0.0183 -2.14% 0.8527 0.8528 0.821 203,722.00
May 27 2024 0.8541 -0.0125 -1.44% 0.8604 0.8724 0.826 100,683.00
May 26 2024 0.8666 -0.0016 -0.18% 0.8687 0.8774 0.8301 203,171.00
May 25 2024 0.8682 -0.0216 -2.43% 0.8888 0.8997 0.8522 179,171.00
May 24 2024 0.8898 0.0009 0.10% 0.8773 0.9097 0.8612 196,905.00
May 23 2024 0.8889 -0.0159 -1.76% 0.8973 0.9009 0.8763 63,050.00
May 22 2024 0.9048 -0.0097 -1.06% 0.9117 0.9362 0.8917 167,829.00
May 21 2024 0.9145 -0.0229 -2.44% 0.9375 0.9399 0.853 43,099.00
May 20 2024 0.9374 -0.0826 -8.10% 1.03 1.03 0.8815 67,720.00
May 19 2024 1.02 -0.010 -0.97% 1.03 1.10 0.9774 39,486.00
May 18 2024 1.03 0.020 1.98% 1.01 1.03 0.9868 33,005.00
May 17 2024 1.01 -0.040 -3.81% 1.04 1.05 0.9882 49,383.00
May 16 2024 1.05 -0.020 -1.87% 1.07 1.09 1.01 47,869.00
May 15 2024 1.07 0.050 4.90% 1.01 1.10 0.958 42,530.00
May 14 2024 1.02 0.030 2.70% 0.9925 1.30 0.9655 39,522.00
May 13 2024 0.9932 0.1931 24.13% 0.9404 0.9999 0.9206 31,668.00
May 12 2024 0.8001 0.0014 0.18% 0.7988 0.8001 0.7987 2,262.00
May 11 2024 0.7987 0.0204 2.62% 0.7877 0.800 0.7789 40,460.00
May 10 2024 0.7783 0.0199 2.62% 0.7587 0.7987 0.7583 48,275.00
May 09 2024 0.7584 0.0059 0.78% 0.7523 0.7621 0.7523 53,792.00
May 08 2024 0.7525 -0.0038 -0.50% 0.7593 0.7885 0.7525 40,983.00
May 07 2024 0.7563 -0.0221 -2.84% 0.7767 0.7768 0.7537 3,149.00
May 06 2024 0.7784 0.0198 2.61% 0.7509 0.7821 0.747 10,892.00
May 05 2024 0.7586 0.0033 0.44% 0.7521 0.7665 0.7463 5,462.00
May 04 2024 0.7553 0.002 0.27% 0.7588 0.7607 0.7503 2,317.00
May 03 2024 0.7533 0.0105 1.41% 0.7444 0.7581 0.7399 9,672.00
May 02 2024 0.7428 0.0066 0.90% 0.736 0.7428 0.731 18,244.00
May 01 2024 0.7362 -0.0034 -0.46% 0.7394 0.7397 0.7308 3,921.00
Apr 30 2024 0.7396 -0.0147 -1.95% 0.7532 0.7571 0.7306 6,100.00
Apr 29 2024 0.7543 -0.0082 -1.08% 0.7687 0.7687 0.7429 38,359.00
Apr 28 2024 0.7625 0.0086 1.14% 0.7624 0.7724 0.7555 59,563.00
Apr 27 2024 0.7539 -0.007 -0.92% 0.7501 0.7627 0.7363 225,325.00
Apr 26 2024 0.7609 0.0366 5.05% 0.7538 0.7628 0.7497 57,688.00
Apr 25 2024 0.7243 -0.017 -2.29% 0.7177 0.7266 0.7177 4,179.00
Apr 24 2024 0.7413 -0.0029 -0.39% 0.7445 0.7492 0.7235 36,206.00
Apr 23 2024 0.7442 -0.0275 -3.56% 0.7751 0.7828 0.7416 27,495.00
Apr 22 2024 0.7717 -0.002 -0.26% 0.7691 0.7772 0.7527 21,852.00
Apr 21 2024 0.7737 -0.0111 -1.41% 0.7968 0.7982 0.7721 25,499.00
Apr 20 2024 0.7848 0.0241 3.17% 0.7825 0.7848 0.7469 2,080.00
Apr 19 2024 0.7607 -0.0812 -9.64% 0.8387 0.8421 0.7573 32,286.00
Apr 18 2024 0.8419 0.0949 12.70% 0.7485 0.8452 0.7376 28,218.00
Apr 17 2024 0.747 -0.0184 -2.40% 0.766 0.7688 0.7358 32,538.00
Apr 16 2024 0.7654 0.0002 0.03% 0.7629 0.7716 0.7351 47,910.00
Apr 15 2024 0.7652 -0.0294 -3.70% 0.7955 0.796 0.7646 18,609.00
Apr 14 2024 0.7946 -0.0479 -5.69% 0.8369 0.8423 0.7662 38,667.00
Apr 13 2024 0.8425 -0.0743 -8.10% 0.9107 0.9146 0.8343 53,895.00
Apr 12 2024 0.9168 -0.0074 -0.80% 0.9371 0.9499 0.9116 26,620.00
Apr 11 2024 0.9242 0.0113 1.24% 0.9105 0.9253 0.8988 8,239.00
Apr 10 2024 0.9129 0.1312 16.78% 0.8504 0.9174 0.8433 34,469.00
Apr 09 2024 0.7817 -0.0374 -4.57% 0.8158 0.8178 0.7817 4,062.00
Apr 08 2024 0.8191 0.0045 0.55% 0.8148 0.8428 0.7529 16,097.00
Apr 07 2024 0.8146 0.0431 5.59% 0.7705 0.8149 0.7422 14,432.00
Apr 06 2024 0.7715 0.0346 4.70% 0.7371 0.7719 0.7353 20,673.00
Apr 05 2024 0.7369 -0.0496 -6.31% 0.7815 0.784 0.7283 18,090.00
Apr 04 2024 0.7865 0.0342 4.55% 0.7509 0.7999 0.7458 13,881.00
Apr 03 2024 0.7523 -0.0196 -2.54% 0.7719 0.7747 0.7203 9,670.00
Apr 02 2024 0.7719 0.0717 10.24% 0.7881 0.8254 0.717 1,837.00
Apr 01 2024 0.7002 -0.0035 -0.50% 0.7056 0.719 0.6892 494.00
Mar 31 2024 0.7037 -0.0147 -2.05% 0.7134 0.7193 0.6982 3,580.00
Mar 30 2024 0.7184 -0.0177 -2.40% 0.7318 0.7339 0.7147 2,277.00
Mar 29 2024 0.7361 0.0174 2.42% 0.7159 0.7434 0.7147 2,798.00
Mar 28 2024 0.7187 -0.0331 -4.40% 0.7881 0.7881 0.6942 3,878.00
Mar 27 2024 0.7518 -0.035 -4.45% 0.7884 0.7999 0.7516 6,063.00
Mar 26 2024 0.7868 -0.0176 -2.19% 0.772 0.807 0.772 7,014.00
Mar 25 2024 0.8044 0.0307 3.97% 0.7681 0.806 0.7457 13,033.00
Mar 24 2024 0.7737 0.0019 0.25% 0.7726 0.775 0.758 5,385.00
Mar 23 2024 0.7718 -0.0281 -3.51% 0.7988 0.802 0.7718 8,841.00
Mar 22 2024 0.7999 -0.006 -0.74% 0.8059 0.8384 0.7873 22,521.00
Mar 21 2024 0.8059 0.034 4.40% 0.7719 0.8116 0.7719 8,051.00
Mar 20 2024 0.7719 0.0145 1.91% 0.7549 0.7824 0.7539 18,251.00
Mar 19 2024 0.7574 -0.0381 -4.79% 0.7949 0.7973 0.7177 23,577.00
Mar 18 2024 0.7955 -0.0448 -5.33% 0.8404 0.8498 0.7809 34,010.00
Mar 17 2024 0.8403 0.0295 3.64% 0.8089 0.8412 0.7912 22,731.00
Mar 16 2024 0.8108 -0.0335 -3.97% 0.8443 0.8549 0.8038 35,109.00

Your Recent History

Delayed Upgrade Clock