Register to chat with like-minded investors on our interactive forums.
XTAGUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24 2024 | 0.036051 | 0.000223 | 0.62% | 0.035865 | 0.037297 | 0.035248 | 273,564.00 |
| Apr 23 2024 | 0.035828 | 0.000936 | 2.68% | 0.034877 | 0.036043 | 0.034877 | 280,112.00 |
| Apr 22 2024 | 0.034892 | 0.000235 | 0.68% | 0.029023 | 0.035351 | 0.028701 | 585,977.00 |
| Apr 21 2024 | 0.034657 | 0.003708 | 11.98% | 0.03093 | 0.035325 | 0.0308 | 312,089.00 |
| Apr 20 2024 | 0.030949 | 0.001677 | 5.73% | 0.029023 | 0.031224 | 0.028701 | 339,785.00 |
| Apr 19 2024 | 0.029272 | 0.000014 | 0.05% | 0.029208 | 0.029545 | 0.028379 | 337,004.00 |
| Apr 18 2024 | 0.029259 | -0.000359 | -1.21% | 0.029685 | 0.030042 | 0.028912 | 344,520.00 |
| Apr 17 2024 | 0.029617 | -0.001729 | -5.52% | 0.031323 | 0.031663 | 0.029145 | 334,780.00 |
| Apr 16 2024 | 0.031346 | -0.00116 | -3.57% | 0.032455 | 0.032713 | 0.0313 | 316,480.00 |
| Apr 15 2024 | 0.032506 | 0.000387 | 1.21% | 0.031983 | 0.033391 | 0.031748 | 432,685.00 |
| Apr 14 2024 | 0.032119 | 0.002107 | 7.02% | 0.029809 | 0.032787 | 0.028969 | 319,911.00 |
| Apr 13 2024 | 0.030011 | -0.003915 | -11.54% | 0.03377 | 0.033902 | 0.029914 | 282,023.00 |
| Apr 12 2024 | 0.033926 | -0.002514 | -6.90% | 0.036404 | 0.036601 | 0.033437 | 282,591.00 |
| Apr 11 2024 | 0.03644 | -0.000376 | -1.02% | 0.036774 | 0.037159 | 0.03591 | 268,158.00 |
| Apr 10 2024 | 0.036817 | -0.00217 | -5.57% | 0.038946 | 0.039243 | 0.035704 | 289,830.00 |
| Apr 09 2024 | 0.038987 | -0.00187 | -4.58% | 0.04153 | 0.041862 | 0.038561 | 250,025.00 |
| Apr 08 2024 | 0.040858 | -0.000225 | -0.55% | 0.041904 | 0.044631 | 0.040327 | 370,364.00 |
| Apr 07 2024 | 0.041082 | 0.000328 | 0.81% | 0.04076 | 0.041193 | 0.040346 | 215,235.00 |
| Apr 06 2024 | 0.040754 | -0.000015 | -0.04% | 0.040595 | 0.041408 | 0.040386 | 244,661.00 |
| Apr 05 2024 | 0.040769 | -0.000661 | -1.60% | 0.041432 | 0.042396 | 0.040403 | 234,482.00 |
| Apr 04 2024 | 0.04143 | -0.000047 | -0.11% | 0.04138 | 0.042738 | 0.040228 | 212,982.00 |
| Apr 03 2024 | 0.041477 | -0.000314 | -0.75% | 0.041904 | 0.044631 | 0.04111 | 229,202.00 |
| Apr 02 2024 | 0.041791 | 0.003234 | 8.39% | 0.038464 | 0.042539 | 0.037352 | 214,483.00 |
| Apr 01 2024 | 0.038557 | 0.000894 | 2.37% | 0.037686 | 0.053129 | 0.036979 | 536,240.00 |
| Mar 31 2024 | 0.037663 | 0.000163 | 0.44% | 0.037503 | 0.038625 | 0.037077 | 222,789.00 |
| Mar 30 2024 | 0.0375 | 0.000831 | 2.27% | 0.036729 | 0.038619 | 0.036676 | 257,690.00 |
| Mar 29 2024 | 0.03667 | 0.000457 | 1.26% | 0.036192 | 0.037296 | 0.035583 | 318,217.00 |
| Mar 28 2024 | 0.036212 | -0.001872 | -4.92% | 0.038152 | 0.040299 | 0.035977 | 402,774.00 |
| Mar 27 2024 | 0.038084 | -0.003339 | -8.06% | 0.041434 | 0.041798 | 0.036911 | 408,721.00 |
| Mar 26 2024 | 0.041424 | -0.008925 | -17.73% | 0.050371 | 0.051031 | 0.040409 | 348,529.00 |
| Mar 25 2024 | 0.050348 | 0.004454 | 9.70% | 0.041562 | 0.051717 | 0.040814 | 720,796.00 |
| Mar 24 2024 | 0.045894 | -0.000798 | -1.71% | 0.04658 | 0.046936 | 0.045243 | 352,306.00 |
| Mar 23 2024 | 0.046693 | -0.001673 | -3.46% | 0.048538 | 0.049754 | 0.046561 | 316,131.00 |
| Mar 22 2024 | 0.048366 | -0.001715 | -3.42% | 0.050131 | 0.050458 | 0.04738 | 312,856.00 |
| Mar 21 2024 | 0.050081 | 0.000241 | 0.48% | 0.049696 | 0.054545 | 0.049534 | 320,378.00 |
| Mar 20 2024 | 0.04984 | -0.000328 | -0.65% | 0.04995 | 0.050715 | 0.042582 | 352,113.00 |
| Mar 19 2024 | 0.050168 | -0.003053 | -5.74% | 0.05313 | 0.054014 | 0.049439 | 305,010.00 |
| Mar 18 2024 | 0.053221 | -0.000378 | -0.71% | 0.041562 | 0.058607 | 0.040814 | 484,406.00 |
| Mar 17 2024 | 0.0536 | -0.003037 | -5.36% | 0.057107 | 0.057352 | 0.052876 | 192,028.00 |
| Mar 16 2024 | 0.056637 | -0.002289 | -3.88% | 0.059012 | 0.060217 | 0.055437 | 239,509.00 |
| Mar 15 2024 | 0.058926 | -0.003342 | -5.37% | 0.041562 | 0.06376 | 0.040814 | 294,299.00 |
| Mar 14 2024 | 0.062268 | -0.007287 | -10.48% | 0.069921 | 0.070066 | 0.061299 | 265,420.00 |
| Mar 13 2024 | 0.069555 | 0.000655 | 0.95% | 0.068959 | 0.071637 | 0.063796 | 228,184.00 |
| Mar 12 2024 | 0.0689 | 0.010498 | 17.98% | 0.058455 | 0.068903 | 0.058159 | 275,833.00 |
| Mar 11 2024 | 0.058402 | 0.001948 | 3.45% | 0.041562 | 0.05844 | 0.040814 | 341,122.00 |
| Mar 10 2024 | 0.056454 | 0.001686 | 3.08% | 0.054674 | 0.058911 | 0.054614 | 291,712.00 |
| Mar 09 2024 | 0.054768 | 0.000265 | 0.49% | 0.054491 | 0.059034 | 0.052583 | 296,173.00 |
| Mar 08 2024 | 0.054503 | 0.009491 | 21.08% | 0.045141 | 0.054503 | 0.044732 | 359,398.00 |
| Mar 07 2024 | 0.045012 | 0.003566 | 8.61% | 0.041562 | 0.045366 | 0.040814 | 401,629.00 |
| Mar 06 2024 | 0.041445 | 0.000932 | 2.30% | 0.040368 | 0.042414 | 0.039163 | 414,590.00 |
| Mar 05 2024 | 0.040513 | 0.000819 | 2.06% | 0.039717 | 0.042721 | 0.037892 | 400,127.00 |
| Mar 04 2024 | 0.039695 | -0.001652 | -4.00% | 0.036839 | 0.042028 | 0.036423 | 579,623.00 |
| Mar 03 2024 | 0.041346 | -0.000541 | -1.29% | 0.04187 | 0.043477 | 0.040908 | 370,753.00 |
| Mar 02 2024 | 0.041887 | 0.000622 | 1.51% | 0.041255 | 0.042231 | 0.040611 | 388,409.00 |
| Mar 01 2024 | 0.041265 | 0.002911 | 7.59% | 0.038209 | 0.041915 | 0.038 | 385,580.00 |
| Feb 29 2024 | 0.038353 | 0.001798 | 4.92% | 0.036839 | 0.039243 | 0.03591 | 416,654.00 |
| Feb 28 2024 | 0.036556 | 0.000285 | 0.79% | 0.036309 | 0.038046 | 0.035402 | 442,340.00 |
| Feb 27 2024 | 0.036271 | 0.002123 | 6.22% | 0.034168 | 0.037493 | 0.033033 | 472,994.00 |
| Feb 26 2024 | 0.034148 | -0.000442 | -1.28% | 0.035161 | 0.035314 | 0.032077 | 642,627.00 |
| Feb 25 2024 | 0.03459 | 0.000049 | 0.14% | 0.03457 | 0.03489 | 0.033767 | 458,909.00 |
| Feb 24 2024 | 0.034541 | 0.001613 | 4.90% | 0.032902 | 0.034566 | 0.032452 | 436,556.00 |
| Feb 23 2024 | 0.032929 | -0.000099 | -0.30% | 0.03301 | 0.033606 | 0.032708 | 436,733.00 |
| Feb 22 2024 | 0.033028 | 0.000153 | 0.47% | 0.032207 | 0.033656 | 0.032123 | 373,196.00 |
| Feb 21 2024 | 0.032875 | -0.00234 | -6.64% | 0.035161 | 0.035314 | 0.032077 | 371,398.00 |
| Feb 20 2024 | 0.035216 | -0.000438 | -1.23% | 0.035972 | 0.036053 | 0.034629 | 424,167.00 |
| Feb 19 2024 | 0.035654 | -0.000406 | -1.13% | 0.03107 | 0.036421 | 0.030904 | 494,110.00 |
| Feb 18 2024 | 0.03606 | -0.00052 | -1.42% | 0.036502 | 0.036648 | 0.035764 | 409,639.00 |
| Feb 17 2024 | 0.03658 | -0.000518 | -1.40% | 0.0368 | 0.037121 | 0.036013 | 389,216.00 |
| Feb 16 2024 | 0.037098 | 0.000438 | 1.19% | 0.036641 | 0.037262 | 0.036416 | 397,333.00 |
| Feb 15 2024 | 0.03666 | 0.001536 | 4.37% | 0.035024 | 0.037638 | 0.034783 | 395,554.00 |
| Feb 14 2024 | 0.035124 | -0.001545 | -4.21% | 0.036402 | 0.036718 | 0.034495 | 420,388.00 |
| Feb 13 2024 | 0.036669 | -0.00162 | -4.23% | 0.03832 | 0.038498 | 0.036012 | 386,010.00 |
| Feb 12 2024 | 0.038289 | -0.000556 | -1.43% | 0.03107 | 0.041321 | 0.030904 | 459,635.00 |
| Feb 11 2024 | 0.038846 | 0.004649 | 13.60% | 0.034293 | 0.038863 | 0.033826 | 405,105.00 |
| Feb 10 2024 | 0.034196 | 0.001308 | 3.98% | 0.0335 | 0.034214 | 0.032942 | 437,726.00 |
