Register to chat with like-minded investors on our interactive forums.
XTAGUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.018935 | 0.000406 | 2.19% | 0.018518 | 0.01941 | 0.01844 | 163,214.00 |
| Jul 22 2024 | 0.018529 | -0.000034 | -0.18% | 0.018377 | 0.018829 | 0.018174 | 594,094,329.00 |
| Jul 21 2024 | 0.018563 | 0.000069 | 0.37% | 0.018465 | 0.018865 | 0.018245 | 526,179.00 |
| Jul 20 2024 | 0.018494 | 0.000083 | 0.45% | 0.018407 | 0.01872 | 0.018266 | 553,820.00 |
| Jul 19 2024 | 0.018411 | -0.000046 | -0.25% | 0.018387 | 0.018746 | 0.018213 | 552,115.00 |
| Jul 18 2024 | 0.018457 | 0.000106 | 0.58% | 0.018377 | 0.018663 | 0.018167 | 536,009.00 |
| Jul 17 2024 | 0.018351 | -0.001282 | -6.53% | 0.019631 | 0.019993 | 0.018221 | 523,841.00 |
| Jul 16 2024 | 0.019634 | 0.000105 | 0.54% | 0.019535 | 0.019896 | 0.019322 | 513,253.00 |
| Jul 15 2024 | 0.019529 | -0.000021 | -0.11% | 0.019327 | 0.019689 | 0.019255 | 562,594.00 |
| Jul 14 2024 | 0.01955 | 0.000228 | 1.18% | 0.019327 | 0.019792 | 0.019255 | 507,606.00 |
| Jul 13 2024 | 0.019322 | -0.000157 | -0.81% | 0.019479 | 0.019599 | 0.019269 | 527,525.00 |
| Jul 12 2024 | 0.019479 | -0.000049 | -0.25% | 0.019516 | 0.019691 | 0.019267 | 515,893.00 |
| Jul 11 2024 | 0.019528 | 0.000138 | 0.71% | 0.019356 | 0.019726 | 0.019105 | 528,354.00 |
| Jul 10 2024 | 0.01939 | -0.000014 | -0.07% | 0.019356 | 0.019621 | 0.019124 | 524,357.00 |
| Jul 09 2024 | 0.019404 | 0.000198 | 1.03% | 0.019269 | 0.019634 | 0.019009 | 519,930.00 |
| Jul 08 2024 | 0.019206 | -0.000029 | -0.15% | 0.024243 | 0.024266 | 0.018444 | 582,547.00 |
| Jul 07 2024 | 0.019235 | 0.000132 | 0.69% | 0.019138 | 0.019443 | 0.018893 | 500,961.00 |
| Jul 06 2024 | 0.019103 | -0.00031 | -1.60% | 0.019431 | 0.019797 | 0.019087 | 520,012.00 |
| Jul 05 2024 | 0.019413 | -0.001574 | -7.50% | 0.020808 | 0.020877 | 0.019114 | 512,163.00 |
| Jul 04 2024 | 0.020987 | -0.000429 | -2.00% | 0.021403 | 0.023269 | 0.020885 | 461,850.00 |
| Jul 03 2024 | 0.021416 | 0.00283 | 15.23% | 0.018559 | 0.021719 | 0.018423 | 516,976.00 |
| Jul 02 2024 | 0.018586 | 0.000159 | 0.86% | 0.018419 | 0.018617 | 0.018245 | 542,015.00 |
| Jul 01 2024 | 0.018427 | -0.000811 | -4.22% | 0.024243 | 0.029364 | 0.018275 | 389,120.00 |
| Jun 30 2024 | 0.019238 | -0.000285 | -1.46% | 0.019501 | 0.019706 | 0.019227 | 518,850.00 |
| Jun 29 2024 | 0.019523 | 0.001131 | 6.15% | 0.018392 | 0.019543 | 0.018356 | 518,744.00 |
| Jun 28 2024 | 0.018392 | 0.00004 | 0.22% | 0.018383 | 0.018523 | 0.018072 | 573,172.00 |
| Jun 27 2024 | 0.018352 | -0.000738 | -3.87% | 0.0191 | 0.019105 | 0.01826 | 537,290.00 |
| Jun 26 2024 | 0.019089 | 0.000422 | 2.26% | 0.024243 | 0.024266 | 0.018806 | 403,986.00 |
| Jun 25 2024 | 0.018667 | -0.000882 | -4.51% | 0.019533 | 0.019695 | 0.018279 | 563,985.00 |
| Jun 24 2024 | 0.019549 | -0.001582 | -7.49% | 0.021126 | 0.021162 | 0.019474 | 487,122.00 |
| Jun 23 2024 | 0.02113 | -0.001302 | -5.80% | 0.022432 | 0.02486 | 0.02107 | 437,302.00 |
| Jun 22 2024 | 0.022432 | 0.003157 | 16.38% | 0.019287 | 0.022843 | 0.019148 | 528,531.00 |
| Jun 21 2024 | 0.019275 | 0.00027 | 1.42% | 0.018993 | 0.019467 | 0.01872 | 526,766.00 |
| Jun 20 2024 | 0.019005 | -0.001917 | -9.16% | 0.020924 | 0.021087 | 0.018986 | 521,785.00 |
| Jun 19 2024 | 0.020922 | -0.001201 | -5.43% | 0.022134 | 0.022478 | 0.020832 | 480,881.00 |
| Jun 18 2024 | 0.022123 | -0.002054 | -8.50% | 0.024243 | 0.024266 | 0.021934 | 426,264.00 |
| Jun 17 2024 | 0.024177 | 0.002169 | 9.86% | 0.026202 | 0.026354 | 0.020911 | 370,155.00 |
| Jun 16 2024 | 0.022008 | 0.001367 | 6.62% | 0.020627 | 0.022483 | 0.020625 | 492,200.00 |
| Jun 15 2024 | 0.020641 | -0.001384 | -6.28% | 0.022027 | 0.022094 | 0.020583 | 481,680.00 |
| Jun 14 2024 | 0.022025 | -0.001061 | -4.60% | 0.023111 | 0.023137 | 0.02176 | 438,845.00 |
| Jun 13 2024 | 0.023086 | -0.000589 | -2.49% | 0.02365 | 0.023827 | 0.022899 | 425,900.00 |
| Jun 12 2024 | 0.023675 | -0.000118 | -0.50% | 0.0238 | 0.024189 | 0.02274 | 424,143.00 |
| Jun 11 2024 | 0.023792 | -0.000846 | -3.43% | 0.024649 | 0.025158 | 0.023418 | 432,712.00 |
| Jun 10 2024 | 0.024638 | -0.00018 | -0.73% | 0.026202 | 0.026354 | 0.024398 | 344,071.00 |
| Jun 09 2024 | 0.024818 | -0.001403 | -5.35% | 0.026202 | 0.026354 | 0.024758 | 415,641.00 |
| Jun 08 2024 | 0.026221 | -0.001038 | -3.81% | 0.027247 | 0.027459 | 0.025988 | 384,255.00 |
| Jun 07 2024 | 0.027259 | -0.000462 | -1.67% | 0.027708 | 0.028159 | 0.026731 | 374,213.00 |
| Jun 06 2024 | 0.027721 | -0.00066 | -2.33% | 0.028376 | 0.028409 | 0.027507 | 369,203.00 |
| Jun 05 2024 | 0.028381 | -0.000561 | -1.94% | 0.029236 | 0.032057 | 0.028205 | 323,955.00 |
| Jun 04 2024 | 0.028942 | -0.000135 | -0.46% | 0.029113 | 0.0298 | 0.028832 | 193,979.00 |
| Jun 03 2024 | 0.029077 | -0.000671 | -2.26% | 0.029675 | 0.029936 | 0.028847 | 362,520.00 |
| Jun 02 2024 | 0.029748 | -0.002016 | -6.35% | 0.031764 | 0.032337 | 0.029711 | 311,635.00 |
| Jun 01 2024 | 0.031764 | 0.000378 | 1.21% | 0.031387 | 0.031823 | 0.031254 | 339,056.00 |
| May 31 2024 | 0.031385 | -0.000083 | -0.26% | 0.031457 | 0.03186 | 0.031087 | 333,186.00 |
| May 30 2024 | 0.031469 | 0.00195 | 6.60% | 0.029568 | 0.033895 | 0.029295 | 323,766.00 |
| May 29 2024 | 0.029519 | 0.000879 | 3.07% | 0.02861 | 0.029793 | 0.028604 | 333,752.00 |
| May 28 2024 | 0.02864 | 0.000214 | 0.75% | 0.02836 | 0.028646 | 0.027849 | 367,641.00 |
| May 27 2024 | 0.028426 | -0.00026 | -0.91% | 0.029236 | 0.029461 | 0.028032 | 638,367.00 |
| May 26 2024 | 0.028686 | -0.000393 | -1.35% | 0.029101 | 0.029447 | 0.02849 | 364,746.00 |
| May 25 2024 | 0.02908 | -0.000606 | -2.04% | 0.029629 | 0.0299 | 0.028973 | 354,006.00 |
| May 24 2024 | 0.029686 | -0.000306 | -1.02% | 0.030088 | 0.030401 | 0.029548 | 342,212.00 |
| May 23 2024 | 0.029991 | -0.000282 | -0.93% | 0.030236 | 0.031009 | 0.028203 | 345,153.00 |
| May 22 2024 | 0.030273 | -0.00071 | -2.29% | 0.030959 | 0.03118 | 0.029876 | 334,849.00 |
| May 21 2024 | 0.030983 | 0.001809 | 6.20% | 0.029236 | 0.032016 | 0.028891 | 327,978.00 |
| May 20 2024 | 0.029174 | -0.002031 | -6.51% | 0.031648 | 0.032864 | 0.028912 | 657,261.00 |
| May 19 2024 | 0.031206 | -0.000349 | -1.11% | 0.03154 | 0.031712 | 0.031042 | 324,399.00 |
| May 18 2024 | 0.031555 | -0.00054 | -1.68% | 0.032114 | 0.032243 | 0.031372 | 336,164.00 |
| May 17 2024 | 0.032095 | -0.000545 | -1.67% | 0.032629 | 0.033216 | 0.031936 | 320,942.00 |
| May 16 2024 | 0.03264 | 0.000594 | 1.85% | 0.032037 | 0.032654 | 0.031459 | 306,225.00 |
| May 15 2024 | 0.032046 | 0.000309 | 0.97% | 0.031772 | 0.032295 | 0.031337 | 318,241.00 |
| May 14 2024 | 0.031737 | 0.000069 | 0.22% | 0.031648 | 0.032106 | 0.031233 | 311,652.00 |
| May 13 2024 | 0.031668 | 0.000233 | 0.74% | 0.032459 | 0.03273 | 0.031253 | 585,452.00 |
| May 12 2024 | 0.031435 | -0.00022 | -0.69% | 0.031722 | 0.031853 | 0.031258 | 331,213.00 |
| May 11 2024 | 0.031655 | -0.000127 | -0.40% | 0.031731 | 0.032148 | 0.031506 | 319,243.00 |
| May 10 2024 | 0.031782 | -0.000175 | -0.55% | 0.031904 | 0.032154 | 0.031313 | 313,337.00 |
| May 09 2024 | 0.031957 | -0.000655 | -2.01% | 0.032459 | 0.03273 | 0.031618 | 300,351.00 |
| May 08 2024 | 0.032612 | -0.000015 | -0.05% | 0.032564 | 0.032823 | 0.031969 | 318,428.00 |
| May 07 2024 | 0.032627 | -0.0003 | -0.91% | 0.032924 | 0.033261 | 0.032158 | 309,510.00 |
| May 06 2024 | 0.032926 | 0.000253 | 0.78% | 0.029023 | 0.034162 | 0.028701 | 565,282.00 |
| May 05 2024 | 0.032673 | 0.001037 | 3.28% | 0.031628 | 0.032974 | 0.031513 | 308,945.00 |
| May 04 2024 | 0.031636 | 0.000862 | 2.80% | 0.030831 | 0.031654 | 0.030584 | 334,556.00 |
| May 03 2024 | 0.030774 | 0.00058 | 1.92% | 0.030312 | 0.031328 | 0.030107 | 337,618.00 |
| May 02 2024 | 0.030193 | -0.000376 | -1.23% | 0.030386 | 0.030727 | 0.029828 | 313,572.00 |
| May 01 2024 | 0.030569 | -0.00146 | -4.56% | 0.031769 | 0.032127 | 0.030349 | 317,475.00 |
| Apr 30 2024 | 0.03203 | -0.001442 | -4.31% | 0.033529 | 0.033853 | 0.031611 | 311,701.00 |
| Apr 29 2024 | 0.033472 | -0.000848 | -2.47% | 0.029023 | 0.034156 | 0.028701 | 670,599.00 |
| Apr 28 2024 | 0.03432 | 0.000028 | 0.08% | 0.034293 | 0.034742 | 0.033907 | 303,469.00 |
| Apr 27 2024 | 0.034292 | -0.000528 | -1.52% | 0.034855 | 0.0355 | 0.034181 | 276,955.00 |
| Apr 26 2024 | 0.034819 | -0.00089 | -2.49% | 0.035686 | 0.035985 | 0.034547 | 281,992.00 |
| Apr 25 2024 | 0.035709 | -0.000343 | -0.95% | 0.036137 | 0.03634 | 0.035475 | 273,846.00 |
