Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XYMETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.00000570 | -0.00000040 | -6.56% | 0.00000610 | 0.00000620 | 0.00000570 | 77,071.00 |
| May 30 2024 | 0.00000610 | 0.00000050 | 8.93% | 0.00000560 | 0.00000630 | 0.00000550 | 257,113.00 |
| May 29 2024 | 0.00000560 | 0.00 | 0.00% | 0.00000560 | 0.00000590 | 0.00000550 | 160,726.00 |
| May 28 2024 | 0.00000560 | -0.00000010 | -1.75% | 0.00000570 | 0.00000570 | 0.00000520 | 275,781.00 |
| May 27 2024 | 0.00000570 | 0.00 | 0.00% | 0.00000560 | 0.00000570 | 0.00000550 | 286,066.00 |
| May 26 2024 | 0.00000570 | -0.00000010 | -1.72% | 0.00000580 | 0.00000580 | 0.00000560 | 222,584.00 |
| May 25 2024 | 0.00000580 | 0.00000010 | 1.75% | 0.00000570 | 0.00000580 | 0.00000570 | 82,782.00 |
| May 24 2024 | 0.00000570 | 0.00 | 0.00% | 0.00000570 | 0.00000600 | 0.00000560 | 291,614.00 |
| May 23 2024 | 0.00000570 | 0.00 | 0.00% | 0.00000570 | 0.00000590 | 0.00000550 | 167,395.00 |
| May 22 2024 | 0.00000570 | 0.00 | 0.00% | 0.00000570 | 0.00000600 | 0.00000560 | 107,885.00 |
| May 21 2024 | 0.00000570 | -0.00000050 | -8.06% | 0.00000620 | 0.00000620 | 0.00000570 | 7,304.00 |
| May 20 2024 | 0.00000620 | -0.00000070 | -10.14% | 0.00000700 | 0.00000700 | 0.00000580 | 364,175.00 |
| May 19 2024 | 0.00000690 | -0.00000010 | -1.43% | 0.00000700 | 0.00000700 | 0.00000690 | 434,025.00 |
| May 18 2024 | 0.00000700 | 0.00000020 | 2.94% | 0.00000680 | 0.00000700 | 0.00000670 | 242,581.00 |
| May 17 2024 | 0.00000680 | -0.00000040 | -5.56% | 0.00000720 | 0.00000720 | 0.00000660 | 408,445.00 |
| May 16 2024 | 0.00000720 | 0.00000010 | 1.41% | 0.00000710 | 0.00000730 | 0.00000710 | 236,478.00 |
| May 15 2024 | 0.00000710 | -0.00000020 | -2.74% | 0.00000730 | 0.00000730 | 0.00000700 | 420,443.00 |
| May 14 2024 | 0.00000730 | 0.00000010 | 1.39% | 0.00000720 | 0.00000730 | 0.00000700 | 242,759.00 |
| May 13 2024 | 0.00000720 | -0.00000020 | -2.70% | 0.000014 | 0.000014 | 0.00000700 | 238,882.00 |
| May 12 2024 | 0.00000740 | 0.00 | 0.00% | 0.00000740 | 0.00000740 | 0.00000730 | 306,177.00 |
| May 11 2024 | 0.00000740 | 0.00000010 | 1.37% | 0.00000730 | 0.00000750 | 0.00000720 | 282,891.00 |
| May 10 2024 | 0.00000730 | 0.00000030 | 4.29% | 0.00000700 | 0.00000740 | 0.00000700 | 446,379.00 |
| May 09 2024 | 0.00000700 | -0.00000030 | -4.11% | 0.00000730 | 0.00000730 | 0.00000700 | 305,069.00 |
| May 08 2024 | 0.00000730 | 0.00000010 | 1.39% | 0.00000720 | 0.00000730 | 0.00000710 | 442,809.00 |
| May 07 2024 | 0.00000720 | -0.00000010 | -1.37% | 0.00000730 | 0.00000730 | 0.00000710 | 257,036.00 |
| May 06 2024 | 0.00000730 | 0.00000020 | 2.82% | 0.00000710 | 0.00000730 | 0.00000680 | 239,508.00 |
| May 05 2024 | 0.00000710 | -0.00000010 | -1.39% | 0.00000710 | 0.00000720 | 0.00000700 | 394,522.00 |
| May 04 2024 | 0.00000720 | 0.00 | 0.00% | 0.00000720 | 0.00000720 | 0.00000710 | 288,683.00 |
| May 03 2024 | 0.00000720 | -0.00000010 | -1.37% | 0.00000730 | 0.00000760 | 0.00000720 | 357,986.00 |
| May 02 2024 | 0.00000730 | 0.00000010 | 1.39% | 0.00000730 | 0.00000750 | 0.00000720 | 388,251.00 |
| May 01 2024 | 0.00000720 | -0.00000010 | -1.37% | 0.00000730 | 0.00000750 | 0.00000700 | 298,173.00 |
| Apr 30 2024 | 0.00000730 | 0.00000030 | 4.29% | 0.00000700 | 0.00000750 | 0.00000690 | 427,846.00 |
| Apr 29 2024 | 0.00000700 | 0.00000010 | 1.45% | 0.000014 | 0.000014 | 0.00000690 | 274,847.00 |
| Apr 28 2024 | 0.00000690 | -0.00000010 | -1.43% | 0.00000700 | 0.00000700 | 0.00000670 | 284,761.00 |
| Apr 27 2024 | 0.00000700 | -0.00000020 | -2.78% | 0.00000720 | 0.00000730 | 0.00000680 | 381,306.00 |
| Apr 26 2024 | 0.00000720 | 0.00 | 0.00% | 0.00000720 | 0.00000730 | 0.00000720 | 459,496.00 |
| Apr 25 2024 | 0.00000720 | -0.00000030 | -4.00% | 0.00000750 | 0.00000750 | 0.00000710 | 346,662.00 |
| Apr 24 2024 | 0.00000750 | 0.00000010 | 1.35% | 0.00000740 | 0.00000750 | 0.00000710 | 204,535.00 |
| Apr 23 2024 | 0.00000740 | -0.00000010 | -1.33% | 0.00000750 | 0.00000750 | 0.00000720 | 248,891.00 |
| Apr 22 2024 | 0.00000750 | -0.00000020 | -2.60% | 0.000014 | 0.000014 | 0.00000740 | 224,973.00 |
| Apr 21 2024 | 0.00000770 | 0.00 | 0.00% | 0.00000770 | 0.00000790 | 0.00000760 | 247,954.00 |
| Apr 20 2024 | 0.00000770 | 0.00000010 | 1.32% | 0.00000760 | 0.00000800 | 0.00000740 | 297,868.00 |
| Apr 19 2024 | 0.00000760 | 0.00000010 | 1.33% | 0.00000750 | 0.00000790 | 0.00000740 | 260,000.00 |
| Apr 18 2024 | 0.00000750 | -0.00000010 | -1.32% | 0.00000760 | 0.00000760 | 0.00000740 | 385,678.00 |
| Apr 17 2024 | 0.00000760 | 0.00000010 | 1.33% | 0.00000750 | 0.00000780 | 0.00000750 | 298,087.00 |
| Apr 16 2024 | 0.00000750 | 0.00 | 0.00% | 0.00000750 | 0.00000760 | 0.00000730 | 343,389.00 |
| Apr 15 2024 | 0.00000750 | 0.00000010 | 1.35% | 0.00000750 | 0.00000780 | 0.00000740 | 301,419.00 |
| Apr 14 2024 | 0.00000740 | 0.00 | 0.00% | 0.00000750 | 0.00000790 | 0.00000730 | 253,573.00 |
| Apr 13 2024 | 0.00000740 | -0.00000020 | -2.63% | 0.00000760 | 0.00000810 | 0.00000720 | 153,103.00 |
| Apr 12 2024 | 0.00000760 | 0.00000020 | 2.70% | 0.00000740 | 0.00000780 | 0.00000710 | 174,632.00 |
| Apr 11 2024 | 0.00000740 | 0.00000010 | 1.37% | 0.00000730 | 0.00000740 | 0.00000720 | 202,798.00 |
| Apr 10 2024 | 0.00000730 | 0.00 | 0.00% | 0.00000730 | 0.00000760 | 0.00000650 | 200,364.00 |
| Apr 09 2024 | 0.00000730 | 0.00000020 | 2.82% | 0.00000710 | 0.00000730 | 0.00000700 | 157,308.00 |
| Apr 08 2024 | 0.00000710 | -0.00000050 | -6.58% | 0.00000760 | 0.00000760 | 0.00000700 | 263,430.00 |
| Apr 07 2024 | 0.00000760 | 0.00 | 0.00% | 0.00000760 | 0.00000780 | 0.00000760 | 348,314.00 |
| Apr 06 2024 | 0.00000760 | -0.00000020 | -2.56% | 0.00000780 | 0.00000810 | 0.00000740 | 567,271.00 |
| Apr 05 2024 | 0.00000780 | -0.00000030 | -3.70% | 0.00000810 | 0.00000820 | 0.00000770 | 250,070.00 |
| Apr 04 2024 | 0.00000810 | -0.00000010 | -1.22% | 0.00000820 | 0.00000830 | 0.00000780 | 228,849.00 |
| Apr 03 2024 | 0.00000820 | 0.00000030 | 3.80% | 0.00000790 | 0.00000820 | 0.00000770 | 287,538.00 |
| Apr 02 2024 | 0.00000790 | 0.00000040 | 5.33% | 0.00000750 | 0.00000790 | 0.00000740 | 173,111.00 |
| Apr 01 2024 | 0.00000750 | 0.00 | 0.00% | 0.00000750 | 0.00000770 | 0.00000750 | 139,101.00 |
| Mar 31 2024 | 0.00000750 | -0.00000020 | -2.60% | 0.00000780 | 0.00000780 | 0.00000750 | 114,094.00 |
| Mar 30 2024 | 0.00000770 | -0.00000030 | -3.75% | 0.00000800 | 0.00000800 | 0.00000770 | 158,250.00 |
| Mar 29 2024 | 0.00000800 | 0.00000010 | 1.27% | 0.00000790 | 0.00000800 | 0.00000780 | 129,725.00 |
| Mar 28 2024 | 0.00000790 | 0.00000030 | 3.95% | 0.00000770 | 0.00000790 | 0.00000760 | 265,733.00 |
| Mar 27 2024 | 0.00000760 | 0.00 | 0.00% | 0.00000760 | 0.00000820 | 0.00000750 | 286,835.00 |
| Mar 26 2024 | 0.00000760 | -0.00000030 | -3.80% | 0.00000790 | 0.00000800 | 0.00000760 | 240,844.00 |
| Mar 25 2024 | 0.00000790 | 0.00000010 | 1.28% | 0.00000790 | 0.00000820 | 0.00000770 | 296,816.00 |
| Mar 24 2024 | 0.00000780 | -0.00000030 | -3.70% | 0.00000810 | 0.00000830 | 0.00000780 | 215,737.00 |
| Mar 23 2024 | 0.00000810 | 0.00000030 | 3.85% | 0.00000780 | 0.00000810 | 0.00000780 | 270,906.00 |
| Mar 22 2024 | 0.00000780 | 0.00000020 | 2.63% | 0.00000760 | 0.00000810 | 0.00000750 | 211,834.00 |
| Mar 21 2024 | 0.00000760 | -0.00000010 | -1.30% | 0.00000770 | 0.00000770 | 0.00000740 | 259,271.00 |
| Mar 20 2024 | 0.00000770 | -0.00000040 | -4.94% | 0.00000810 | 0.00000830 | 0.00000750 | 302,786.00 |
| Mar 19 2024 | 0.00000810 | 0.00000020 | 2.53% | 0.00000790 | 0.00000890 | 0.00000760 | 327,823.00 |
| Mar 18 2024 | 0.00000790 | -0.00000020 | -2.47% | 0.00000810 | 0.00000820 | 0.00000770 | 257,269.00 |
| Mar 17 2024 | 0.00000810 | 0.00000020 | 2.53% | 0.00000790 | 0.00000810 | 0.00000760 | 273,580.00 |
| Mar 16 2024 | 0.00000790 | -0.00000010 | -1.25% | 0.00000800 | 0.00000810 | 0.00000780 | 229,658.00 |
| Mar 15 2024 | 0.00000800 | -0.00000010 | -1.23% | 0.00000810 | 0.00000830 | 0.00000770 | 295,888.00 |
| Mar 14 2024 | 0.00000810 | -0.00000020 | -2.41% | 0.00000830 | 0.00000850 | 0.00000810 | 241,077.00 |
| Mar 13 2024 | 0.00000830 | -0.00000010 | -1.19% | 0.00000840 | 0.00000850 | 0.00000800 | 292,749.00 |
| Mar 12 2024 | 0.00000840 | -0.00000020 | -2.33% | 0.00000860 | 0.00000880 | 0.00000820 | 219,364.00 |
| Mar 11 2024 | 0.00000860 | 0.00 | 0.00% | 0.00000850 | 0.00000890 | 0.00000830 | 261,517.00 |
| Mar 10 2024 | 0.00000860 | 0.00000020 | 2.38% | 0.00000850 | 0.00000910 | 0.00000830 | 533,528.00 |
| Mar 09 2024 | 0.00000840 | -0.00000010 | -1.18% | 0.00000850 | 0.00000860 | 0.00000820 | 216,189.00 |
| Mar 08 2024 | 0.00000850 | -0.00000020 | -2.30% | 0.00000870 | 0.00000900 | 0.00000840 | 212,440.00 |
| Mar 07 2024 | 0.00000870 | -0.00000020 | -2.25% | 0.00000890 | 0.00000940 | 0.00000860 | 226,036.00 |
| Mar 06 2024 | 0.00000890 | -0.00000050 | -5.32% | 0.00000940 | 0.00000970 | 0.00000870 | 203,608.00 |
| Mar 05 2024 | 0.00000940 | -0.00000010 | -1.05% | 0.00000970 | 0.000012 | 0.00000930 | 267,138.00 |
| Mar 04 2024 | 0.00000950 | 0.00000100 | 12.20% | 0.00000820 | 0.00002 | 0.00000810 | 236,387.00 |
| Mar 03 2024 | 0.00000820 | -0.00000020 | -2.38% | 0.00000870 | 0.00000880 | 0.00000820 | 222,663.00 |
| Mar 02 2024 | 0.00000840 | 0.00000020 | 2.44% | 0.00000820 | 0.00000850 | 0.00000810 | 320,691.00 |
