Register for real-time alerts, custom portfolio, and market moversXCHUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 26 2024 | 31.25 | -0.290 | -0.93% | 31.57 | 31.65 | 31.15 | 6,526.00 |
| May 25 2024 | 31.55 | 0.470 | 1.53% | 31.07 | 32.07 | 30.90 | 8,782.00 |
| May 24 2024 | 31.07 | 0.010 | 0.04% | 31.22 | 31.48 | 30.40 | 10,071.00 |
| May 23 2024 | 31.06 | -0.420 | -1.34% | 31.54 | 31.88 | 30.07 | 12,538.00 |
| May 22 2024 | 31.48 | -1.31 | -3.98% | 32.44 | 32.95 | 31.08 | 12,344.00 |
| May 21 2024 | 32.79 | 0.420 | 1.29% | 31.84 | 33.69 | 31.84 | 14,943.00 |
| May 20 2024 | 32.37 | 2.71 | 9.13% | 29.99 | 32.94 | 29.32 | 21,396.00 |
| May 19 2024 | 29.67 | -0.610 | -2.00% | 30.39 | 30.48 | 29.37 | 12,225.00 |
| May 18 2024 | 30.27 | -0.200 | -0.64% | 30.88 | 30.92 | 30.17 | 8,413.00 |
| May 17 2024 | 30.47 | -0.020 | -0.07% | 30.37 | 31.01 | 30.19 | 10,180.00 |
| May 16 2024 | 30.49 | -0.890 | -2.83% | 31.36 | 31.56 | 30.19 | 11,142.00 |
| May 15 2024 | 31.37 | 0.820 | 2.68% | 30.59 | 31.56 | 30.17 | 11,205.00 |
| May 14 2024 | 30.55 | -0.760 | -2.44% | 31.41 | 31.51 | 30.35 | 10,863.00 |
| May 13 2024 | 31.32 | -1.06 | -3.27% | 32.54 | 32.58 | 31.14 | 12,295.00 |
| May 12 2024 | 32.37 | 0.00 | -0.01% | 32.82 | 33.02 | 32.08 | 11,476.00 |
| May 11 2024 | 32.38 | -0.260 | -0.79% | 32.61 | 33.19 | 32.01 | 7,985.00 |
| May 10 2024 | 32.64 | 0.030 | 0.09% | 32.25 | 33.90 | 31.97 | 19,916.00 |
| May 09 2024 | 32.61 | 0.570 | 1.79% | 32.08 | 32.87 | 31.68 | 10,658.00 |
| May 08 2024 | 32.03 | -0.130 | -0.41% | 33.09 | 33.09 | 31.57 | 12,562.00 |
| May 07 2024 | 32.16 | -0.460 | -1.42% | 32.76 | 33.40 | 32.16 | 10,243.00 |
| May 06 2024 | 32.63 | -0.140 | -0.44% | 32.65 | 33.66 | 32.30 | 13,229.00 |
| May 05 2024 | 32.77 | -0.420 | -1.27% | 33.20 | 33.70 | 32.25 | 11,573.00 |
| May 04 2024 | 33.19 | -0.750 | -2.20% | 33.98 | 34.60 | 33.06 | 13,221.00 |
| May 03 2024 | 33.94 | 0.820 | 2.47% | 33.75 | 34.82 | 32.28 | 25,367.00 |
| May 02 2024 | 33.12 | 1.90 | 6.10% | 31.01 | 36.73 | 30.65 | 47,502.00 |
| May 01 2024 | 31.22 | 1.38 | 4.63% | 29.80 | 32.36 | 29.03 | 46,388.00 |
| Apr 30 2024 | 29.84 | 0.260 | 0.89% | 29.31 | 30.77 | 27.09 | 26,697.00 |
| Apr 29 2024 | 29.57 | -0.230 | -0.78% | 30.37 | 30.39 | 28.99 | 10,813.00 |
| Apr 28 2024 | 29.81 | -0.180 | -0.59% | 30.10 | 30.77 | 29.78 | 8,991.00 |
| Apr 27 2024 | 29.98 | -0.340 | -1.11% | 30.44 | 30.46 | 29.11 | 9,966.00 |
| Apr 26 2024 | 30.32 | -0.140 | -0.47% | 30.74 | 30.92 | 29.90 | 11,505.00 |
| Apr 25 2024 | 30.46 | 0.260 | 0.86% | 30.57 | 30.92 | 29.87 | 11,928.00 |
| Apr 24 2024 | 30.20 | -0.430 | -1.41% | 30.85 | 31.47 | 29.91 | 14,888.00 |
| Apr 23 2024 | 30.63 | -0.620 | -1.97% | 31.24 | 31.55 | 30.41 | 8,834.00 |
| Apr 22 2024 | 31.25 | -0.170 | -0.55% | 31.40 | 32.30 | 31.10 | 11,274.00 |
| Apr 21 2024 | 31.43 | -0.440 | -1.38% | 31.98 | 32.15 | 30.72 | 11,375.00 |
| Apr 20 2024 | 31.87 | 1.45 | 4.77% | 30.57 | 32.09 | 30.07 | 8,760.00 |
| Apr 19 2024 | 30.41 | 0.090 | 0.31% | 30.17 | 30.86 | 29.06 | 14,538.00 |
| Apr 18 2024 | 30.32 | 0.740 | 2.49% | 30.05 | 30.44 | 29.11 | 14,076.00 |
| Apr 17 2024 | 29.58 | -0.260 | -0.88% | 29.52 | 30.15 | 28.60 | 16,570.00 |
| Apr 16 2024 | 29.85 | -0.210 | -0.70% | 29.85 | 30.41 | 29.00 | 17,291.00 |
| Apr 15 2024 | 30.06 | -1.47 | -4.65% | 30.65 | 32.50 | 29.06 | 21,949.00 |
| Apr 14 2024 | 31.52 | 0.050 | 0.17% | 31.62 | 32.20 | 30.01 | 25,186.00 |
| Apr 13 2024 | 31.47 | -2.41 | -7.11% | 34.08 | 35.32 | 28.54 | 39,596.00 |
| Apr 12 2024 | 33.88 | -4.52 | -11.78% | 38.36 | 38.67 | 30.11 | 29,544.00 |
| Apr 11 2024 | 38.40 | 0.780 | 2.08% | 37.26 | 38.67 | 37.10 | 14,085.00 |
| Apr 10 2024 | 37.62 | 1.25 | 3.42% | 36.72 | 37.62 | 35.96 | 17,242.00 |
| Apr 09 2024 | 36.37 | -2.66 | -6.81% | 38.86 | 39.20 | 36.03 | 21,817.00 |
| Apr 08 2024 | 39.03 | 0.140 | 0.36% | 38.92 | 39.72 | 38.27 | 13,353.00 |
| Apr 07 2024 | 38.89 | 0.130 | 0.32% | 39.06 | 39.65 | 38.50 | 9,777.00 |
| Apr 06 2024 | 38.77 | 0.790 | 2.07% | 37.98 | 39.16 | 37.77 | 10,489.00 |
| Apr 05 2024 | 37.98 | -0.620 | -1.61% | 38.43 | 38.82 | 37.17 | 11,988.00 |
| Apr 04 2024 | 38.60 | 0.050 | 0.13% | 38.48 | 39.22 | 37.86 | 10,852.00 |
| Apr 03 2024 | 38.55 | -0.260 | -0.66% | 39.16 | 39.78 | 37.86 | 13,098.00 |
| Apr 02 2024 | 38.81 | -1.75 | -4.32% | 39.86 | 40.65 | 37.95 | 17,737.00 |
| Apr 01 2024 | 40.56 | -1.95 | -4.58% | 42.36 | 42.61 | 39.34 | 18,539.00 |
| Mar 31 2024 | 42.51 | 0.690 | 1.65% | 41.88 | 42.58 | 41.46 | 11,835.00 |
| Mar 30 2024 | 41.82 | -0.380 | -0.90% | 41.20 | 44.24 | 41.11 | 18,797.00 |
| Mar 29 2024 | 42.20 | 0.950 | 2.31% | 41.17 | 42.56 | 40.40 | 16,587.00 |
| Mar 28 2024 | 41.25 | -0.220 | -0.52% | 41.31 | 42.30 | 40.70 | 12,869.00 |
| Mar 27 2024 | 41.46 | -1.33 | -3.12% | 42.75 | 44.15 | 40.68 | 20,657.00 |
| Mar 26 2024 | 42.80 | 0.520 | 1.23% | 42.80 | 44.64 | 42.09 | 20,982.00 |
| Mar 25 2024 | 42.28 | -0.240 | -0.57% | 42.30 | 42.93 | 41.38 | 17,353.00 |
| Mar 24 2024 | 42.52 | 2.50 | 6.24% | 41.15 | 42.58 | 39.91 | 12,696.00 |
| Mar 23 2024 | 40.02 | -0.120 | -0.31% | 39.93 | 41.21 | 39.61 | 12,075.00 |
| Mar 22 2024 | 40.15 | -1.10 | -2.67% | 40.38 | 42.52 | 38.77 | 20,482.00 |
| Mar 21 2024 | 41.25 | 0.690 | 1.70% | 40.77 | 41.42 | 39.60 | 19,429.00 |
| Mar 20 2024 | 40.56 | 2.55 | 6.71% | 38.06 | 41.40 | 37.04 | 34,044.00 |
| Mar 19 2024 | 38.01 | -1.95 | -4.88% | 39.44 | 40.83 | 36.54 | 33,157.00 |
| Mar 18 2024 | 39.96 | -1.28 | -3.11% | 41.30 | 41.80 | 38.64 | 17,888.00 |
| Mar 17 2024 | 41.24 | 2.10 | 5.37% | 39.01 | 41.83 | 37.80 | 21,928.00 |
| Mar 16 2024 | 39.14 | -3.40 | -7.99% | 41.57 | 42.60 | 38.22 | 26,843.00 |
| Mar 15 2024 | 42.54 | -2.91 | -6.40% | 45.17 | 45.81 | 39.98 | 53,867.00 |
| Mar 14 2024 | 45.44 | -2.07 | -4.36% | 46.98 | 47.57 | 43.55 | 24,521.00 |
| Mar 13 2024 | 47.52 | 0.330 | 0.70% | 46.93 | 48.29 | 45.40 | 23,917.00 |
| Mar 12 2024 | 47.19 | -1.67 | -3.41% | 48.62 | 49.50 | 44.44 | 30,544.00 |
| Mar 11 2024 | 48.85 | 0.320 | 0.66% | 48.26 | 50.08 | 46.58 | 34,081.00 |
| Mar 10 2024 | 48.53 | -1.96 | -3.89% | 50.41 | 50.87 | 47.01 | 25,468.00 |
| Mar 09 2024 | 50.49 | -1.38 | -2.65% | 51.94 | 52.80 | 50.02 | 18,752.00 |
| Mar 08 2024 | 51.87 | -3.76 | -6.76% | 55.41 | 55.66 | 50.40 | 32,148.00 |
| Mar 07 2024 | 55.63 | 4.42 | 8.63% | 51.18 | 60.09 | 50.50 | 59,027.00 |
| Mar 06 2024 | 51.21 | 3.27 | 6.81% | 48.95 | 52.46 | 45.58 | 38,433.00 |
| Mar 05 2024 | 47.94 | -3.26 | -6.36% | 51.09 | 52.44 | 44.34 | 53,910.00 |
| Mar 04 2024 | 51.20 | 0.790 | 1.57% | 50.29 | 52.97 | 49.08 | 38,785.00 |
| Mar 03 2024 | 50.41 | -3.61 | -6.68% | 54.38 | 54.38 | 48.11 | 34,892.00 |
| Mar 02 2024 | 54.01 | 14.60 | 37.04% | 39.56 | 54.99 | 39.14 | 62,864.00 |
| Mar 01 2024 | 39.42 | 0.530 | 1.37% | 38.07 | 39.81 | 37.01 | 36,472.00 |
| Feb 29 2024 | 38.88 | -1.40 | -3.49% | 40.20 | 40.84 | 37.97 | 27,609.00 |
| Feb 28 2024 | 40.29 | 0.840 | 2.13% | 39.67 | 41.15 | 38.67 | 61,943.00 |
| Feb 27 2024 | 39.45 | 0.940 | 2.43% | 38.70 | 39.92 | 37.86 | 29,392.00 |
