XSTUSD

Stealth (XSTUSD)

XSTUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2020 0.10507 0.027077 34.72% 0.077488 0.10578 0.069209 160,414.00
Nov 29 2020 0.077993 0.005221 7.17% 0.072873 0.080188 0.071621 60,526.00
Nov 28 2020 0.072773 -0.000176 -0.24% 0.073155 0.074728 0.037217 7,528.00
Nov 27 2020 0.072949 0.004799 7.04% 0.067525 0.074487 0.036398 44,971.00
Nov 26 2020 0.06815 -0.000378 -0.55% 0.068166 0.093407 0.036738 32,582.00
Nov 25 2020 0.068528 0.000783 1.16% 0.067896 0.069986 0.065441 67,790.00
Nov 24 2020 0.067745 0.004932 7.85% 0.063657 0.068394 0.061487 76,474.00
Nov 23 2020 0.062813 -0.0027 -4.12% 0.065388 0.092804 0.06216 92,895.00
Nov 22 2020 0.065513 0.000471 0.72% 0.064872 0.066385 0.061709 27,927.00
Nov 21 2020 0.065042 -0.001417 -2.13% 0.06691 0.067759 0.06184 14,470.00
Nov 20 2020 0.066459 0.004276 6.88% 0.062201 0.092743 0.060614 10,318.00
Nov 19 2020 0.062183 -0.000817 -1.30% 0.062643 0.063807 0.059655 56,278.00
Nov 18 2020 0.063 -0.001523 -2.36% 0.06471 0.088722 0.060085 125,692.00
Nov 17 2020 0.064523 0.005643 9.58% 0.058855 0.065118 0.017482 29,146.00
Nov 16 2020 0.05888 0.002585 4.59% 0.056214 0.059578 0.008808 106,256.00
Nov 15 2020 0.056295 -0.002621 -4.45% 0.058714 0.059159 0.055128 134,151.00
Nov 14 2020 0.058916 0.000569 0.98% 0.058332 0.061146 0.008999 123,260.00
Nov 13 2020 0.058346 -0.004842 -7.66% 0.063234 0.063399 0.016444 64,726.00
Nov 12 2020 0.063189 0.004712 8.06% 0.058425 0.063519 0.008496 61,255.00
Nov 11 2020 0.058477 0.000515 0.89% 0.058198 0.05952 0.008439 74,564.00
Nov 10 2020 0.057962 -0.000127 -0.22% 0.05808 0.060418 0.056944 125,736.00
Nov 09 2020 0.058089 0.000211 0.36% 0.057613 0.076861 0.015453 122,028.00
Nov 08 2020 0.057878 0.001141 2.01% 0.056661 0.059531 0.056213 107,086.00
Nov 07 2020 0.056738 -0.001922 -3.28% 0.058666 0.062633 0.054949 82,835.00
Nov 06 2020 0.05866 -0.003159 -5.11% 0.061969 0.061969 0.05666 14,475.00
Nov 05 2020 0.061819 0.009383 17.89% 0.052508 0.062038 0.052367 49,797.00
Nov 04 2020 0.052436 -0.002534 -4.61% 0.055109 0.057268 0.050602 28,164.00
Nov 03 2020 0.054969 0.002065 3.90% 0.05281 0.05534 0.002023 9,473.00
Nov 02 2020 0.052904 0.045625 626.80% 0.053291 0.059642 0.002003 5,422.00
Nov 01 2020 0.007279 -0.044955 -86.06% 0.052211 0.05965 0.007274 5,298.00
Oct 31 2020 0.052234 0.04407 539.78% 0.050739 0.057452 0.007682 36,162.00
Oct 30 2020 0.008164 -0.044241 -84.42% 0.052332 0.053246 0.004371 72,210.00
Oct 29 2020 0.052405 0.002193 4.37% 0.050222 0.054253 0.050142 34,290.00
Oct 28 2020 0.050213 -0.002722 -5.14% 0.052907 0.054053 0.04873 62,488.00
Oct 27 2020 0.052935 0.002467 4.89% 0.050455 0.065398 0.050433 12,254.00
Oct 26 2020 0.050468 -0.001437 -2.77% 0.05189 0.052311 0.04935 41,240.00
Oct 25 2020 0.051905 -0.002318 -4.27% 0.054099 0.054145 0.050208 128,482.00
Oct 24 2020 0.054223 -0.000032 -0.06% 0.054241 0.054836 0.052039 165,319.00
Oct 23 2020 0.054256 0.000637 1.19% 0.053928 0.054412 0.051808 115,256.00
Oct 22 2020 0.053618 0.000422 0.79% 0.053247 0.056214 0.052047 63,069.00
Oct 21 2020 0.053197 0.001237 2.38% 0.051964 0.055527 0.051543 27,975.00
Oct 20 2020 0.05196 -0.001253 -2.35% 0.054564 0.055912 0.051782 119,744.00
Oct 19 2020 0.053212 0.000127 0.24% 0.053153 0.054818 0.05065 104,206.00
Oct 18 2020 0.053085 0.001012 1.94% 0.052847 0.053388 0.051997 91,836.00
Oct 17 2020 0.052073 -0.000621 -1.18% 0.051302 0.054707 0.050738 66,415.00
Oct 16 2020 0.052694 -0.002246 -4.09% 0.054985 0.056093 0.04962 77,632.00
Oct 15 2020 0.05494 -0.000559 -1.01% 0.056668 0.056765 0.049764 77,224.00
Oct 14 2020 0.055499 -0.003694 -6.24% 0.059201 0.059746 0.051651 90,492.00
Oct 13 2020 0.059194 -0.001188 -1.97% 0.06061 0.06061 0.055614 98,156.00
Oct 12 2020 0.060382 -0.000444 -0.73% 0.062446 0.064118 0.056586 134,840.00
Oct 11 2020 0.060825 0.007047 13.10% 0.053456 0.064729 0.053015 89,665.00
Oct 10 2020 0.053778 0.001758 3.38% 0.05198 0.054735 0.05198 59,051.00
Oct 09 2020 0.05202 0.000966 1.89% 0.051285 0.052444 0.050922 7,058.00
Oct 08 2020 0.051054 0.000794 1.58% 0.049957 0.051465 0.049258 52,573.00
Oct 07 2020 0.05026 0.000902 1.83% 0.049385 0.054856 0.047209 91,043.00
Oct 06 2020 0.049358 0.000523 1.07% 0.048891 0.053436 0.048082 94,408.00
Oct 05 2020 0.048836 0.000724 1.50% 0.048158 0.075412 0.04651 114,008.00
Oct 04 2020 0.048112 0.000528 1.11% 0.047562 0.048243 0.046149 8,265.00
Oct 03 2020 0.047584 0.000351 0.74% 0.04716 0.048109 0.04628 85,206.00
Oct 02 2020 0.047233 0.000385 0.82% 0.046936 0.047382 0.04588 59,538.00
Oct 01 2020 0.046848 -0.001541 -3.18% 0.048584 0.052835 0.046612 52,474.00
Sep 30 2020 0.048389 -0.001481 -2.97% 0.049535 0.052796 0.047118 120,738.00
Sep 29 2020 0.04987 0.000273 0.55% 0.049908 0.050622 0.048217 105,347.00
Sep 28 2020 0.049597 0.000699 1.43% 0.048926 0.076768 0.048926 101,413.00
Sep 27 2020 0.048898 -0.00000600 -0.01% 0.048831 0.049169 0.048208 4,083.00
Sep 26 2020 0.048904 0.000398 0.82% 0.04895 0.075497 0.048006 118,947.00
Sep 25 2020 0.048507 -0.000088 -0.18% 0.04895 0.052065 0.048006 130,250.00
Sep 24 2020 0.048595 0.000726 1.52% 0.048549 0.072161 0.046265 201,356.00
Sep 23 2020 0.047869 -0.000327 -0.68% 0.048549 0.048669 0.047139 98,372.00
Sep 22 2020 0.048196 -0.00176 -3.52% 0.049405 0.050449 0.047317 132,909.00
Sep 21 2020 0.049956 -0.003626 -6.77% 0.052857 0.054028 0.047475 141,439.00
Sep 20 2020 0.053581 0.003248 6.45% 0.050302 0.054603 0.049708 53,816.00
Sep 19 2020 0.050333 -0.002752 -5.18% 0.053144 0.0559 0.049885 26,426.00
Sep 18 2020 0.053085 -0.004271 -7.45% 0.057664 0.061473 0.049811 84,579.00
Sep 17 2020 0.057357 0.001226 2.18% 0.055629 0.062606 0.055076 154,244.00
Sep 16 2020 0.056131 0.004609 8.95% 0.051535 0.057321 0.050932 65,114.00
Sep 15 2020 0.051522 -0.000601 -1.15% 0.052201 0.05526 0.050094 10,606.00
Sep 14 2020 0.052123 0.001747 3.47% 0.0504 0.053157 0.049727 120,113.00
Sep 13 2020 0.050375 -0.001926 -3.68% 0.052341 0.053448 0.049881 91,411.00
Sep 12 2020 0.052301 -0.000823 -1.55% 0.053138 0.053451 0.050671 18,567.00
Sep 11 2020 0.053124 0.000019 0.04% 0.053156 0.072657 0.051447 24,646.00
Sep 10 2020 0.053104 -0.000469 -0.88% 0.053696 0.073794 0.051336 27,893.00
Sep 09 2020 0.053574 0.003069 6.08% 0.050464 0.054234 0.049517 81,423.00
Sep 08 2020 0.050505 -0.000795 -1.55% 0.051611 0.052114 0.049492 54,899.00
Sep 07 2020 0.0513 -0.002456 -4.57% 0.05415 0.05467 0.048444 159,492.00
Sep 06 2020 0.053756 -0.000587 -1.08% 0.052752 0.056981 0.0521 96,880.00
Sep 05 2020 0.054344 -0.005073 -8.54% 0.059386 0.062015 0.053643 83,424.00
Sep 04 2020 0.059416 -0.000972 -1.61% 0.061249 0.061249 0.056713 17,750.00
Sep 03 2020 0.060388 -0.005249 -8.00% 0.066771 0.068099 0.058229 133,618.00
Sep 02 2020 0.065638 -0.004949 -7.01% 0.070213 0.080204 0.064058 55,646.00


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.