Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.XELSUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 0.2311 | 0.0501 | 27.68% | 0.1814 | 0.25226 | 0.16091 | 135,542.00 |
| Jun 04 2024 | 0.181 | -0.03828 | -17.46% | 0.2069 | 0.2082 | 0.1725 | 113,678.00 |
| Jun 03 2024 | 0.21928 | 0.06948 | 46.38% | 0.1498 | 0.2785 | 0.14835 | 141,524.00 |
| Jun 02 2024 | 0.1498 | 0.0063 | 4.39% | 0.1434 | 0.1515 | 0.14081 | 117,616.00 |
| Jun 01 2024 | 0.1435 | 0.00267 | 1.90% | 0.1407 | 0.14762 | 0.13571 | 129,651.00 |
| May 31 2024 | 0.14083 | -0.00147 | -1.03% | 0.14221 | 0.14419 | 0.140 | 101,127.00 |
| May 30 2024 | 0.1423 | 0.0014 | 0.99% | 0.14108 | 0.1432 | 0.14036 | 99,336.00 |
| May 29 2024 | 0.1409 | -0.00128 | -0.90% | 0.1415 | 0.14714 | 0.140 | 84,672.00 |
| May 28 2024 | 0.14218 | -0.00162 | -1.13% | 0.144 | 0.1446 | 0.140 | 96,563.00 |
| May 27 2024 | 0.1438 | 0.0001 | 0.07% | 0.14531 | 0.1491 | 0.1434 | 115,448.00 |
| May 26 2024 | 0.1437 | 0.0008 | 0.56% | 0.1429 | 0.15999 | 0.1367 | 106,033.00 |
| May 25 2024 | 0.1429 | 0.0015 | 1.06% | 0.1417 | 0.15125 | 0.1366 | 157,343.00 |
| May 24 2024 | 0.1414 | 0.0135 | 10.56% | 0.12866 | 0.16855 | 0.1277 | 144,433.00 |
| May 23 2024 | 0.1279 | -0.0003 | -0.23% | 0.1288 | 0.13159 | 0.12749 | 101,317.00 |
| May 22 2024 | 0.1282 | -0.00311 | -2.37% | 0.13155 | 0.1338 | 0.12789 | 132,153.00 |
| May 21 2024 | 0.13131 | -0.00051 | -0.39% | 0.132 | 0.13265 | 0.131 | 97,149.00 |
| May 20 2024 | 0.13182 | -0.00238 | -1.77% | 0.1343 | 0.1344 | 0.12826 | 124,861.00 |
| May 19 2024 | 0.1342 | -0.0011 | -0.81% | 0.1356 | 0.1396 | 0.1299 | 87,636.00 |
| May 18 2024 | 0.1353 | 0.00659 | 5.12% | 0.1289 | 0.1437 | 0.1288 | 120,610.00 |
| May 17 2024 | 0.12871 | 0.00241 | 1.91% | 0.1266 | 0.131 | 0.1264 | 103,435.00 |
| May 16 2024 | 0.1263 | -0.0005 | -0.39% | 0.1269 | 0.1272 | 0.1206 | 149,861.00 |
| May 15 2024 | 0.1268 | -0.0054 | -4.08% | 0.1279 | 0.1338 | 0.1268 | 157,548.00 |
| May 14 2024 | 0.1322 | -0.0311 | -19.04% | 0.1628 | 0.1646 | 0.1236 | 138,255.00 |
| May 13 2024 | 0.1633 | -0.0028 | -1.69% | 0.1657 | 0.1717 | 0.1591 | 93,662.00 |
| May 12 2024 | 0.1661 | -0.0035 | -2.06% | 0.1696 | 0.1715 | 0.1598 | 69,806.00 |
| May 11 2024 | 0.1696 | 0.002 | 1.19% | 0.1677 | 0.1741 | 0.1672 | 76,156.00 |
| May 10 2024 | 0.1676 | -0.0128 | -7.10% | 0.1804 | 0.1817 | 0.1667 | 80,714.00 |
| May 09 2024 | 0.1804 | -0.0116 | -6.04% | 0.1914 | 0.1984 | 0.1785 | 75,893.00 |
| May 08 2024 | 0.192 | -0.0002 | -0.10% | 0.1932 | 0.2065 | 0.1887 | 63,856.00 |
| May 07 2024 | 0.1922 | -0.0107 | -5.27% | 0.2023 | 0.2075 | 0.1883 | 81,918.00 |
| May 06 2024 | 0.2029 | -0.008 | -3.79% | 0.2111 | 0.2122 | 0.1993 | 79,955.00 |
| May 05 2024 | 0.2109 | -0.0012 | -0.57% | 0.215 | 0.225 | 0.209 | 112,763.00 |
| May 04 2024 | 0.2121 | 0.0118 | 5.89% | 0.2005 | 0.2147 | 0.1984 | 113,903.00 |
| May 03 2024 | 0.2003 | -0.0084 | -4.02% | 0.2087 | 0.2099 | 0.1973 | 112,339.00 |
| May 02 2024 | 0.2087 | -0.0108 | -4.92% | 0.2195 | 0.2283 | 0.1974 | 111,136.00 |
| May 01 2024 | 0.2195 | 0.0023 | 1.06% | 0.2175 | 0.2393 | 0.214 | 107,042.00 |
| Apr 30 2024 | 0.2172 | 0.0056 | 2.65% | 0.2113 | 0.2366 | 0.2112 | 109,678.00 |
| Apr 29 2024 | 0.2116 | -0.0242 | -10.26% | 0.2361 | 0.2374 | 0.2112 | 71,113.00 |
| Apr 28 2024 | 0.2358 | 0.0009 | 0.38% | 0.2339 | 0.2374 | 0.228 | 75,586.00 |
| Apr 27 2024 | 0.2349 | -0.0048 | -2.00% | 0.2392 | 0.240 | 0.2255 | 101,228.00 |
| Apr 26 2024 | 0.2397 | -0.0567 | -19.13% | 0.2969 | 0.3036 | 0.2388 | 118,351.00 |
| Apr 25 2024 | 0.2964 | 0.0669 | 29.15% | 0.2293 | 0.3593 | 0.2281 | 101,904.00 |
| Apr 24 2024 | 0.2295 | 0.0079 | 3.56% | 0.2211 | 0.2464 | 0.2175 | 103,970.00 |
| Apr 23 2024 | 0.2216 | -0.0031 | -1.38% | 0.2248 | 0.2394 | 0.2178 | 109,599.00 |
| Apr 22 2024 | 0.2247 | -0.0083 | -3.56% | 0.2328 | 0.2402 | 0.2176 | 111,978.00 |
| Apr 21 2024 | 0.233 | -0.0055 | -2.31% | 0.2382 | 0.2459 | 0.2289 | 108,560.00 |
| Apr 20 2024 | 0.2385 | -0.0057 | -2.33% | 0.2463 | 0.2705 | 0.2243 | 83,907.00 |
| Apr 19 2024 | 0.2442 | -0.030 | -10.94% | 0.2739 | 0.2764 | 0.2433 | 47,772.00 |
| Apr 18 2024 | 0.2742 | -0.0537 | -16.38% | 0.3279 | 0.3281 | 0.2546 | 58,595.00 |
| Apr 17 2024 | 0.3279 | -0.0008 | -0.24% | 0.3293 | 0.3398 | 0.3069 | 80,116.00 |
| Apr 16 2024 | 0.3287 | -0.012 | -3.52% | 0.3383 | 0.3387 | 0.3267 | 104,178.00 |
| Apr 15 2024 | 0.3407 | -0.0063 | -1.82% | 0.3472 | 0.3495 | 0.3237 | 103,554.00 |
| Apr 14 2024 | 0.347 | -0.0073 | -2.06% | 0.3583 | 0.3593 | 0.3422 | 104,372.00 |
| Apr 13 2024 | 0.3543 | 0.0179 | 5.32% | 0.335 | 0.3552 | 0.3047 | 102,178.00 |
| Apr 12 2024 | 0.3364 | -0.0279 | -7.66% | 0.3644 | 0.3672 | 0.332 | 76,269.00 |
| Apr 11 2024 | 0.3643 | -0.0063 | -1.70% | 0.3705 | 0.3791 | 0.340 | 83,456.00 |
| Apr 10 2024 | 0.3706 | -0.004 | -1.07% | 0.3742 | 0.4026 | 0.3582 | 64,722.00 |
| Apr 09 2024 | 0.3746 | 0.0299 | 8.67% | 0.3422 | 0.400 | 0.3353 | 97,894.00 |
| Apr 08 2024 | 0.3447 | -0.0057 | -1.63% | 0.3502 | 0.4045 | 0.3438 | 86,714.00 |
| Apr 07 2024 | 0.3504 | -0.0325 | -8.49% | 0.3833 | 0.3866 | 0.3401 | 76,619.00 |
| Apr 06 2024 | 0.3829 | -0.0113 | -2.87% | 0.3943 | 0.3945 | 0.3783 | 60,965.00 |
| Apr 05 2024 | 0.3942 | 0.0158 | 4.18% | 0.379 | 0.4058 | 0.3692 | 73,192.00 |
| Apr 04 2024 | 0.3784 | 0.0028 | 0.75% | 0.3744 | 0.3944 | 0.3731 | 83,648.00 |
| Apr 03 2024 | 0.3756 | -0.0242 | -6.05% | 0.4005 | 0.4011 | 0.3695 | 84,756.00 |
| Apr 02 2024 | 0.3998 | 0.0126 | 3.25% | 0.3876 | 0.4076 | 0.3863 | 94,292.00 |
| Apr 01 2024 | 0.3872 | -0.0079 | -2.00% | 0.3957 | 0.3957 | 0.3834 | 90,839.00 |
| Mar 31 2024 | 0.3951 | -0.0064 | -1.59% | 0.4007 | 0.4019 | 0.3792 | 90,164.00 |
| Mar 30 2024 | 0.4015 | 0.0027 | 0.68% | 0.3982 | 0.4142 | 0.3955 | 102,605.00 |
| Mar 29 2024 | 0.3988 | -0.042 | -9.53% | 0.441 | 0.4555 | 0.3911 | 61,129.00 |
| Mar 28 2024 | 0.4408 | 0.0287 | 6.96% | 0.4116 | 0.4541 | 0.4113 | 101,420.00 |
| Mar 27 2024 | 0.4121 | -0.0154 | -3.60% | 0.4255 | 0.4633 | 0.3973 | 112,667.00 |
| Mar 26 2024 | 0.4275 | 0.0706 | 19.78% | 0.3582 | 0.4575 | 0.3552 | 110,594.00 |
| Mar 25 2024 | 0.3569 | -0.0319 | -8.20% | 0.3879 | 0.3893 | 0.3554 | 89,537.00 |
| Mar 24 2024 | 0.3888 | 0.0506 | 14.96% | 0.3397 | 0.440 | 0.3375 | 95,522.00 |
| Mar 23 2024 | 0.3382 | -0.0132 | -3.76% | 0.3501 | 0.3574 | 0.3247 | 94,173.00 |
| Mar 22 2024 | 0.3514 | 0.0042 | 1.21% | 0.3454 | 0.3777 | 0.3403 | 87,197.00 |
| Mar 21 2024 | 0.3472 | -0.021 | -5.70% | 0.3716 | 0.3727 | 0.3406 | 97,345.00 |
| Mar 20 2024 | 0.3682 | 0.0046 | 1.27% | 0.3623 | 0.3959 | 0.3538 | 80,317.00 |
| Mar 19 2024 | 0.3636 | -0.0023 | -0.63% | 0.365 | 0.3858 | 0.3498 | 64,578.00 |
| Mar 18 2024 | 0.3659 | 0.0025 | 0.69% | 0.3633 | 0.378 | 0.360 | 65,770.00 |
| Mar 17 2024 | 0.3634 | -0.0242 | -6.24% | 0.386 | 0.4016 | 0.3526 | 67,948.00 |
| Mar 16 2024 | 0.3876 | -0.0038 | -0.97% | 0.3866 | 0.4098 | 0.3802 | 54,305.00 |
| Mar 15 2024 | 0.3914 | -0.0142 | -3.50% | 0.3996 | 0.4374 | 0.3775 | 73,120.00 |
| Mar 14 2024 | 0.4056 | 0.0015 | 0.37% | 0.4024 | 0.4123 | 0.3985 | 49,544.00 |
| Mar 13 2024 | 0.4041 | -0.0035 | -0.86% | 0.408 | 0.4123 | 0.3972 | 46,961.00 |
| Mar 12 2024 | 0.4076 | 0.0134 | 3.40% | 0.3943 | 0.4183 | 0.3929 | 42,023.00 |
| Mar 11 2024 | 0.3942 | -0.0203 | -4.90% | 0.4143 | 0.4173 | 0.391 | 45,677.00 |
| Mar 10 2024 | 0.4145 | 0.0147 | 3.68% | 0.3985 | 0.4181 | 0.3964 | 59,867.00 |
| Mar 09 2024 | 0.3998 | -0.0065 | -1.60% | 0.407 | 0.4102 | 0.3956 | 63,041.00 |
| Mar 08 2024 | 0.4063 | 0.0067 | 1.68% | 0.4021 | 0.4173 | 0.3958 | 52,545.00 |
