Register to chat with like-minded investors on our interactive forums.XEMUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.01606 | 0.00018 | 1.13% | 0.01591 | 0.01788 | 0.01569 | 6,886,540.00 |
| Jul 17 2024 | 0.01588 | 0.00171 | 12.07% | 0.01417 | 0.01709 | 0.01417 | 14,027,811.00 |
| Jul 16 2024 | 0.01417 | 0.00007 | 0.50% | 0.01422 | 0.01431 | 0.01362 | 15,165,835.00 |
| Jul 15 2024 | 0.0141 | 0.00034 | 2.47% | 0.0137 | 0.01417 | 0.01362 | 4,141,026.00 |
| Jul 14 2024 | 0.01376 | 0.00015 | 1.10% | 0.01355 | 0.0141 | 0.01342 | 2,516,571.00 |
| Jul 13 2024 | 0.01361 | 0.00043 | 3.26% | 0.01324 | 0.01367 | 0.01322 | 2,324,158.00 |
| Jul 12 2024 | 0.01318 | 0.00017 | 1.31% | 0.01301 | 0.01332 | 0.01288 | 4,895,152.00 |
| Jul 11 2024 | 0.01301 | -0.00062 | -4.55% | 0.01365 | 0.01374 | 0.01287 | 4,576,995.00 |
| Jul 10 2024 | 0.01363 | 0.00014 | 1.04% | 0.01349 | 0.0138 | 0.01343 | 3,069,344.00 |
| Jul 09 2024 | 0.01349 | 0.00043 | 3.29% | 0.01308 | 0.01359 | 0.01304 | 2,787,043.00 |
| Jul 08 2024 | 0.01306 | 0.00043 | 3.40% | 0.01255 | 0.01332 | 0.01214 | 3,369,360.00 |
| Jul 07 2024 | 0.01263 | -0.0007 | -5.25% | 0.01332 | 0.01364 | 0.01262 | 2,072,155.00 |
| Jul 06 2024 | 0.01333 | 0.00082 | 6.55% | 0.0125 | 0.01345 | 0.01248 | 3,690,399.00 |
| Jul 05 2024 | 0.01251 | -0.00034 | -2.65% | 0.01292 | 0.01294 | 0.01126 | 4,551,331.00 |
| Jul 04 2024 | 0.01285 | -0.00136 | -9.57% | 0.01414 | 0.0144 | 0.01281 | 3,434,134.00 |
| Jul 03 2024 | 0.01421 | -0.00043 | -2.94% | 0.01464 | 0.01477 | 0.01397 | 2,359,560.00 |
| Jul 02 2024 | 0.01464 | -0.00009 | -0.61% | 0.01474 | 0.01496 | 0.01412 | 1,921,438.00 |
| Jul 01 2024 | 0.01473 | 0.00014 | 0.96% | 0.01467 | 0.0152 | 0.01465 | 3,436,785.00 |
| Jun 30 2024 | 0.01459 | 0.00062 | 4.44% | 0.01398 | 0.0149 | 0.0138 | 4,469,275.00 |
| Jun 29 2024 | 0.01397 | -0.00034 | -2.38% | 0.01431 | 0.01552 | 0.01381 | 5,464,161.00 |
| Jun 28 2024 | 0.01431 | -0.00072 | -4.79% | 0.015 | 0.01504 | 0.01431 | 3,241,253.00 |
| Jun 27 2024 | 0.01503 | 0.00068 | 4.74% | 0.01441 | 0.01513 | 0.01381 | 3,241,062.00 |
| Jun 26 2024 | 0.01435 | -0.00061 | -4.08% | 0.01499 | 0.01519 | 0.0143 | 4,513,141.00 |
| Jun 25 2024 | 0.01496 | 0.00071 | 4.98% | 0.01437 | 0.01531 | 0.01416 | 5,198,361.00 |
| Jun 24 2024 | 0.01425 | 0.00052 | 3.79% | 0.01369 | 0.01436 | 0.0131 | 5,448,468.00 |
| Jun 23 2024 | 0.01373 | -0.00061 | -4.25% | 0.01434 | 0.01455 | 0.01361 | 2,708,960.00 |
| Jun 22 2024 | 0.01434 | 0.00006 | 0.42% | 0.01434 | 0.01451 | 0.01415 | 1,805,974.00 |
| Jun 21 2024 | 0.01428 | -0.00043 | -2.92% | 0.01464 | 0.0148 | 0.01421 | 3,209,162.00 |
| Jun 20 2024 | 0.01471 | 0.00067 | 4.77% | 0.01408 | 0.0151 | 0.01408 | 3,164,897.00 |
| Jun 19 2024 | 0.01404 | 0.00 | 0.00% | 0.01407 | 0.01463 | 0.01386 | 4,205,696.00 |
| Jun 18 2024 | 0.01404 | -0.00141 | -9.13% | 0.01545 | 0.01564 | 0.01301 | 5,018,730.00 |
| Jun 17 2024 | 0.01545 | -0.00095 | -5.79% | 0.01623 | 0.01699 | 0.01501 | 9,606,951.00 |
| Jun 16 2024 | 0.0164 | -0.00108 | -6.18% | 0.01751 | 0.0176 | 0.01557 | 10,826,542.00 |
| Jun 15 2024 | 0.01748 | -0.00072 | -3.96% | 0.01823 | 0.01848 | 0.01727 | 5,933,181.00 |
| Jun 14 2024 | 0.0182 | -0.0014 | -7.14% | 0.01967 | 0.02005 | 0.017832 | 4,865,107.00 |
| Jun 13 2024 | 0.0196 | -0.00082 | -4.02% | 0.02058 | 0.02066 | 0.01945 | 3,708,502.00 |
| Jun 12 2024 | 0.02042 | 0.00045 | 2.25% | 0.01998 | 0.02143 | 0.0196 | 3,535,893.00 |
| Jun 11 2024 | 0.01997 | -0.00083 | -3.99% | 0.02077 | 0.02154 | 0.01993 | 3,542,752.00 |
| Jun 10 2024 | 0.0208 | -0.00044 | -2.07% | 0.02121 | 0.02129 | 0.02052 | 2,703,244.00 |
| Jun 09 2024 | 0.02124 | 0.00012 | 0.57% | 0.02096 | 0.0214 | 0.02042 | 3,256,184.00 |
| Jun 08 2024 | 0.02112 | 0.00077 | 3.78% | 0.02039 | 0.02221 | 0.02024 | 4,867,867.00 |
| Jun 07 2024 | 0.02035 | -0.0012 | -5.57% | 0.02152 | 0.02208 | 0.01902 | 6,667,486.00 |
| Jun 06 2024 | 0.02155 | -0.00112 | -4.94% | 0.0228 | 0.0228 | 0.02111 | 5,728,634.00 |
| Jun 05 2024 | 0.02267 | -0.00095 | -4.02% | 0.02377 | 0.02377 | 0.02238 | 6,822,666.00 |
| Jun 04 2024 | 0.02362 | -0.00075 | -3.08% | 0.02453 | 0.02583 | 0.02284 | 6,790,142.00 |
| Jun 03 2024 | 0.02437 | -0.01102 | -31.14% | 0.0354 | 0.03575 | 0.02347 | 8,038,448.00 |
| Jun 02 2024 | 0.03539 | -0.00101 | -2.77% | 0.03637 | 0.03659 | 0.03524 | 454,863.00 |
| Jun 01 2024 | 0.0364 | -0.00008 | -0.22% | 0.03652 | 0.03665 | 0.03618 | 250,455.00 |
| May 31 2024 | 0.03648 | -0.00014 | -0.38% | 0.03655 | 0.03657 | 0.03561 | 469,044.00 |
| May 30 2024 | 0.03662 | -0.00133 | -3.50% | 0.03792 | 0.03825 | 0.0365 | 593,119.00 |
| May 29 2024 | 0.03795 | -0.00053 | -1.38% | 0.03857 | 0.039 | 0.03781 | 568,986.00 |
| May 28 2024 | 0.03848 | 0.00001 | 0.03% | 0.03841 | 0.0386 | 0.03735 | 468,885.00 |
| May 27 2024 | 0.03847 | 0.00127 | 3.41% | 0.03709 | 0.03864 | 0.03673 | 717,071.00 |
| May 26 2024 | 0.0372 | -0.0005 | -1.33% | 0.03768 | 0.03781 | 0.03687 | 620,430.00 |
| May 25 2024 | 0.0377 | 0.00078 | 2.11% | 0.03705 | 0.0379 | 0.03689 | 681,738.00 |
| May 24 2024 | 0.03692 | -0.00039 | -1.05% | 0.03731 | 0.03774 | 0.03631 | 512,983.00 |
| May 23 2024 | 0.03731 | -0.00162 | -4.16% | 0.03893 | 0.03948 | 0.03609 | 686,667.00 |
| May 22 2024 | 0.03893 | -0.00069 | -1.74% | 0.03962 | 0.03988 | 0.03853 | 646,165.00 |
| May 21 2024 | 0.03962 | -0.00017 | -0.43% | 0.03976 | 0.04031 | 0.03881 | 651,758.00 |
| May 20 2024 | 0.03979 | 0.00282 | 7.63% | 0.03706 | 0.03986 | 0.03637 | 531,845.00 |
| May 19 2024 | 0.03697 | -0.00179 | -4.62% | 0.03876 | 0.03901 | 0.03683 | 605,952.00 |
| May 18 2024 | 0.03876 | 0.00012 | 0.31% | 0.03867 | 0.03918 | 0.03822 | 436,833.00 |
| May 17 2024 | 0.03864 | 0.00137 | 3.68% | 0.03727 | 0.03891 | 0.03674 | 625,736.00 |
| May 16 2024 | 0.03727 | -0.00006 | -0.16% | 0.03722 | 0.03756 | 0.03622 | 427,472.00 |
| May 15 2024 | 0.03733 | 0.00213 | 6.05% | 0.03638 | 0.0374 | 0.0345 | 1,030,680.00 |
| May 14 2024 | 0.0352 | -0.00037 | -1.04% | 0.03554 | 0.0359 | 0.03476 | 467,962.00 |
| May 13 2024 | 0.03557 | 0.00001 | 0.03% | 0.03557 | 0.03577 | 0.03365 | 663,073.00 |
| May 12 2024 | 0.03556 | -0.00089 | -2.44% | 0.03639 | 0.03639 | 0.03548 | 330,905.00 |
| May 11 2024 | 0.03645 | -0.00069 | -1.86% | 0.03715 | 0.03826 | 0.03645 | 771,958.00 |
| May 10 2024 | 0.03714 | -0.00134 | -3.48% | 0.03854 | 0.03915 | 0.03687 | 787,618.00 |
| May 09 2024 | 0.03848 | 0.00095 | 2.53% | 0.03746 | 0.0387 | 0.03684 | 494,722.00 |
| May 08 2024 | 0.03753 | -0.00078 | -2.04% | 0.0382 | 0.03858 | 0.03714 | 380,337.00 |
| May 07 2024 | 0.03831 | -0.00044 | -1.14% | 0.03865 | 0.0397 | 0.03815 | 551,007.00 |
| May 06 2024 | 0.03875 | -0.00049 | -1.25% | 0.03927 | 0.04031 | 0.03852 | 722,976.00 |
| May 05 2024 | 0.03924 | 0.00081 | 2.11% | 0.03848 | 0.03948 | 0.03757 | 968,441.00 |
| May 04 2024 | 0.03843 | -0.00016 | -0.41% | 0.03848 | 0.03904 | 0.03795 | 439,582.00 |
| May 03 2024 | 0.03859 | 0.00183 | 4.98% | 0.03669 | 0.03875 | 0.03643 | 546,986.00 |
| May 02 2024 | 0.03676 | 0.00072 | 2.00% | 0.03597 | 0.03715 | 0.03475 | 374,054.00 |
| May 01 2024 | 0.03604 | 0.00033 | 0.92% | 0.0356 | 0.03618 | 0.03333 | 629,469.00 |
| Apr 30 2024 | 0.03571 | -0.0016 | -4.29% | 0.03723 | 0.03758 | 0.03448 | 1,137,364.00 |
| Apr 29 2024 | 0.03731 | -0.00063 | -1.66% | 0.03814 | 0.03826 | 0.03636 | 755,816.00 |
| Apr 28 2024 | 0.03794 | -0.00005 | -0.13% | 0.03789 | 0.04045 | 0.03789 | 866,445.00 |
| Apr 27 2024 | 0.03799 | 0.00059 | 1.58% | 0.03749 | 0.03843 | 0.03591 | 630,916.00 |
| Apr 26 2024 | 0.0374 | -0.00136 | -3.51% | 0.03875 | 0.0388 | 0.03696 | 822,741.00 |
| Apr 25 2024 | 0.03876 | -0.00062 | -1.57% | 0.03965 | 0.03991 | 0.03783 | 1,104,163.00 |
| Apr 24 2024 | 0.03938 | -0.00234 | -5.61% | 0.04187 | 0.04348 | 0.03927 | 953,686.00 |
| Apr 23 2024 | 0.04172 | 0.00086 | 2.10% | 0.04086 | 0.04184 | 0.0397 | 839,865.00 |
| Apr 22 2024 | 0.04086 | 0.00101 | 2.53% | 0.03982 | 0.04118 | 0.0396 | 600,774.00 |
| Apr 21 2024 | 0.03985 | -0.00042 | -1.04% | 0.04018 | 0.04069 | 0.03904 | 630,516.00 |
| Apr 20 2024 | 0.04027 | 0.00343 | 9.31% | 0.03708 | 0.04057 | 0.03673 | 665,917.00 |
