XSTUSD

Stealth Historical Data

Name Symbol Market Market Cap ($) Algorithm
Stealth XSTUSD Crypto 4,088,944 Not Mineable
  Change % Change Current Price Bid Offer
0.005313 5.30% 0.105576 0.105179 0.105576
Open High Low Prev. Close 52 Week Range
0.135266 0.13681 0.100666 0.100263 0.002003 - 0.743281
Exchange Time Size Trade Price Currency
BTRX 12:12:27 722.67 0.104817 USD
Price x Volume Volume Base Symbol Related Pairs
176.66 1,669.69 XST XSTEUR XSTGBP XSTBTC

XSTUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.0928130.1433730.06093445,581.170.01276313.75%
1 Month0.1216480.1433730.060934106,803.50-0.016072-13.21%
3 Months0.1968740.2507730.03729456,240.33-0.091298-46.37%
6 Months0.0946810.7432810.037294107,390.710.01089511.51%
1 Year0.0704490.7432810.002003105,156.570.03512749.86%
3 Years0.118850.7432810.00020291,873.71-0.013274-11.17%
5 Years0.0064891.760.000202238,994.310.0990871,526.93%

XSTUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2021 0.100673 -0.015496 -13.34% 0.138356 0.141215 0.060934 191,510.00
Aug 02 2021 0.116169 0.00575 5.21% 0.141803 0.143373 0.114846 13,780.00
Aug 01 2021 0.110419 -0.013524 -10.91% 0.122401 0.126096 0.110154 10,154.00
Jul 31 2021 0.123943 0.002269 1.86% 0.122047 0.125315 0.111676 24,037.00
Jul 30 2021 0.121674 0.021781 21.80% 0.141791 0.141977 0.10746 50,328.00
Jul 29 2021 0.099893 -0.000132 -0.13% 0.099724 0.101539 0.098291 5,714.00
Jul 28 2021 0.100025 0.003253 3.36% 0.092813 0.141105 0.089067 23,542.00
Jul 27 2021 0.096772 0.016115 19.98% 0.132028 0.133151 0.081574 10,463.00
Jul 26 2021 0.080657 -0.007041 -8.03% 0.088071 0.105028 0.079627 28,421.00
Jul 25 2021 0.087698 0.013683 18.49% 0.074005 0.087862 0.073994 34,406.00
Jul 24 2021 0.074015 0.00067 0.91% 0.119017 0.122527 0.072929 1,210.00
Jul 23 2021 0.073345 0.003487 4.99% 0.069947 0.115053 0.06912 7,629.00
Jul 22 2021 0.069858 -0.00225 -3.12% 0.113561 0.114896 0.06942 1,654.00
Jul 21 2021 0.072108 0.004145 6.10% 0.067993 0.073454 0.06733 9,490.00
Jul 20 2021 0.067963 -0.000085 -0.12% 0.067815 0.068342 0.063095 20,967.00
Jul 19 2021 0.068048 -0.006336 -8.52% 0.092813 0.109935 0.067226 42,615.00
Jul 18 2021 0.074384 -0.009528 -11.35% 0.112244 0.115145 0.070321 57,325.00
Jul 17 2021 0.083912 0.001373 1.66% 0.082764 0.087428 0.080993 15,855.00
Jul 16 2021 0.082538 -0.002894 -3.39% 0.112493 0.114383 0.082467 2,317,156.00
Jul 15 2021 0.085432 -0.003369 -3.79% 0.116149 0.116495 0.084391 3,431.00
Jul 14 2021 0.088801 0.00026 0.29% 0.116339 0.116339 0.086125 6,052.00
Jul 13 2021 0.088541 -0.004908 -5.25% 0.092813 0.093912 0.087398 7,308.00
Jul 12 2021 0.093449 -0.006245 -6.26% 0.121767 0.121767 0.089517 3,106.00
Jul 11 2021 0.099694 0.007821 8.51% 0.091515 0.100602 0.091012 5,352.00
Jul 10 2021 0.091873 -0.004544 -4.71% 0.120301 0.121498 0.090971 8,724.00
Jul 09 2021 0.096417 0.007057 7.90% 0.088862 0.09729 0.087814 22,095.00
Jul 08 2021 0.08936 -0.008762 -8.93% 0.105917 0.115839 0.087743 48,516.00
Jul 07 2021 0.098122 -0.000953 -0.96% 0.121648 0.123994 0.091633 19,644.00
Jul 06 2021 0.099076 0.005808 6.23% 0.093369 0.099246 0.093082 14,139.00
Jul 05 2021 0.093268 -0.008833 -8.65% 0.105917 0.119885 0.091417 43,045.00
Jul 04 2021 0.102101 -0.00105 -1.02% 0.10328 0.103749 0.097135 21,391.00
Jul 03 2021 0.103151 0.00215 2.13% 0.120041 0.120041 0.096749 4,367.00
See More Historical Prices »


Your Recent History
COIN
XSTUSD
Stealth
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.