Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.XETUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.000369 | -0.00000090 | -0.24% | 0.000383 | 0.000386 | 0.000369 | 2,951,812.00 |
| Jun 06 2024 | 0.00037 | -0.000018 | -4.64% | 0.000388 | 0.000388 | 0.000369 | 29,248,865.00 |
| Jun 05 2024 | 0.000388 | -0.000063 | -13.99% | 0.000421 | 0.000442 | 0.000369 | 17,195,489.00 |
| Jun 04 2024 | 0.00045 | 0.00000100 | 0.22% | 0.000449 | 0.000451 | 0.000401 | 6,065,834.00 |
| Jun 03 2024 | 0.000449 | 0.000016 | 3.70% | 0.000433 | 0.000451 | 0.000433 | 2,863,119.00 |
| Jun 02 2024 | 0.000433 | 0.00001 | 2.37% | 0.000423 | 0.000446 | 0.000414 | 14,918,836.00 |
| Jun 01 2024 | 0.000423 | -0.000021 | -4.73% | 0.000447 | 0.000453 | 0.000413 | 10,569,302.00 |
| May 31 2024 | 0.000444 | -0.00000400 | -0.89% | 0.000483 | 0.000588 | 0.000413 | 8,894,035.00 |
| May 30 2024 | 0.000448 | -0.000084 | -15.80% | 0.000522 | 0.000555 | 0.000439 | 24,744,228.00 |
| May 29 2024 | 0.000532 | -0.000229 | -30.11% | 0.000761 | 0.000931 | 0.000514 | 47,730,020.00 |
| May 28 2024 | 0.000761 | 0.000355 | 87.57% | 0.000407 | 0.0014 | 0.000394 | 33,027,930.00 |
| May 27 2024 | 0.000406 | -0.000046 | -10.18% | 0.000457 | 0.000458 | 0.000398 | 8,558,590.00 |
| May 26 2024 | 0.000452 | 0.000056 | 14.15% | 0.000395 | 0.0005 | 0.000395 | 26,952,435.00 |
| May 25 2024 | 0.000396 | -0.00000300 | -0.75% | 0.000398 | 0.000404 | 0.000393 | 33,597,208.00 |
| May 24 2024 | 0.000399 | -0.000015 | -3.62% | 0.000417 | 0.000457 | 0.000355 | 5,012,742.00 |
| May 23 2024 | 0.000414 | -0.000014 | -3.27% | 0.000427 | 0.000464 | 0.000411 | 462,739.00 |
| May 22 2024 | 0.000428 | 0.000059 | 16.02% | 0.000398 | 0.000428 | 0.000336 | 339,883.00 |
| May 21 2024 | 0.000368 | 0.00000200 | 0.55% | 0.000368 | 0.000398 | 0.000368 | 366,182.00 |
| May 20 2024 | 0.000366 | -0.00000400 | -1.08% | 0.000373 | 0.000398 | 0.000366 | 11,894,784.00 |
| May 19 2024 | 0.00037 | -0.000027 | -6.80% | 0.000397 | 0.000397 | 0.000368 | 8,877,775.00 |
| May 18 2024 | 0.000397 | 0.000049 | 14.08% | 0.000363 | 0.000398 | 0.000362 | 1,180,431.00 |
| May 17 2024 | 0.000348 | -0.00005 | -12.57% | 0.000398 | 0.000398 | 0.000348 | 2,031,351.00 |
| May 16 2024 | 0.000398 | 0.00 | 0.00% | 0.000398 | 0.000398 | 0.000361 | 240,868.00 |
| May 15 2024 | 0.000398 | 0.00001 | 2.57% | 0.000398 | 0.000398 | 0.000398 | 333,559.00 |
| May 14 2024 | 0.000388 | -0.00000500 | -1.27% | 0.000387 | 0.000388 | 0.000387 | 715,856.00 |
| May 13 2024 | 0.000393 | -0.000022 | -5.30% | 0.000408 | 0.000415 | 0.00035 | 180,697.00 |
| May 12 2024 | 0.000415 | 0.000026 | 6.68% | 0.000389 | 0.000415 | 0.000375 | 329,439.00 |
| May 11 2024 | 0.000389 | -0.00005 | -11.37% | 0.00039 | 0.00039 | 0.000389 | 65,783.00 |
| May 10 2024 | 0.00044 | 0.000046 | 11.68% | 0.000394 | 0.00044 | 0.00034 | 376,762.00 |
| May 09 2024 | 0.000394 | -0.000053 | -11.87% | 0.000359 | 0.000429 | 0.000359 | 203,446.00 |
| May 08 2024 | 0.000447 | 0.000076 | 20.52% | 0.000378 | 0.000447 | 0.000354 | 657,932.00 |
| May 07 2024 | 0.00037 | -0.00006 | -13.96% | 0.00037 | 0.00037 | 0.00037 | 3,780.00 |
| May 06 2024 | 0.00043 | 0.00 | 0.00% | 0.00043 | 0.00043 | 0.00043 | 0.00 |
| May 05 2024 | 0.00043 | 0.000041 | 10.55% | 0.00037 | 0.000493 | 0.000363 | 414,630.00 |
| May 04 2024 | 0.000389 | 0.000025 | 6.89% | 0.000368 | 0.000494 | 0.000363 | 754,658.00 |
| May 03 2024 | 0.000363 | -0.000068 | -15.78% | 0.00037 | 0.000494 | 0.000363 | 1,152,984.00 |
| May 02 2024 | 0.000431 | 0.000061 | 16.49% | 0.000406 | 0.000433 | 0.000363 | 1,108,419.00 |
| May 01 2024 | 0.00037 | -0.000035 | -8.64% | 0.000407 | 0.000408 | 0.00037 | 1,133,902.00 |
| Apr 30 2024 | 0.000405 | -0.000016 | -3.80% | 0.000407 | 0.000408 | 0.000401 | 3,928,163.00 |
| Apr 29 2024 | 0.000422 | -0.00000200 | -0.47% | 0.000424 | 0.000427 | 0.000401 | 24,125,057.00 |
| Apr 28 2024 | 0.000423 | -0.00000300 | -0.70% | 0.000426 | 0.000445 | 0.00042 | 18,142,211.00 |
| Apr 27 2024 | 0.000426 | -0.000028 | -6.16% | 0.00042 | 0.000427 | 0.00042 | 584,830.00 |
| Apr 26 2024 | 0.000454 | 0.000014 | 3.18% | 0.000431 | 0.000454 | 0.000423 | 6,980,028.00 |
| Apr 25 2024 | 0.00044 | -0.000019 | -4.14% | 0.000496 | 0.000496 | 0.00042 | 1,319,376.00 |
| Apr 24 2024 | 0.000459 | -0.000033 | -6.71% | 0.000493 | 0.000499 | 0.000451 | 7,806,665.00 |
| Apr 23 2024 | 0.000492 | 0.000043 | 9.58% | 0.000436 | 0.000604 | 0.000436 | 3,655,366.00 |
| Apr 22 2024 | 0.000449 | -0.000035 | -7.24% | 0.000466 | 0.000467 | 0.000449 | 19,285,901.00 |
| Apr 21 2024 | 0.000483 | 0.000052 | 12.04% | 0.000453 | 0.000505 | 0.000453 | 5,487,148.00 |
| Apr 20 2024 | 0.000432 | -0.000022 | -4.85% | 0.000454 | 0.000461 | 0.00042 | 7,632,293.00 |
| Apr 19 2024 | 0.000453 | -0.000016 | -3.41% | 0.000459 | 0.000466 | 0.000439 | 14,493,282.00 |
| Apr 18 2024 | 0.00047 | 0.000048 | 11.38% | 0.000421 | 0.00047 | 0.00042 | 19,203,924.00 |
| Apr 17 2024 | 0.000422 | 0.00000030 | 0.07% | 0.00043 | 0.000438 | 0.00042 | 26,060,738.00 |
| Apr 16 2024 | 0.000422 | -0.00000900 | -2.09% | 0.000432 | 0.000438 | 0.00042 | 22,720,548.00 |
| Apr 15 2024 | 0.000431 | 0.000038 | 9.67% | 0.00039 | 0.000493 | 0.000374 | 4,168,957.00 |
| Apr 14 2024 | 0.000393 | -0.000039 | -9.03% | 0.00043 | 0.000451 | 0.000367 | 8,197,754.00 |
| Apr 13 2024 | 0.000432 | -0.000182 | -29.62% | 0.000552 | 0.00072 | 0.000399 | 8,022,957.00 |
| Apr 12 2024 | 0.000614 | 0.000054 | 9.63% | 0.00055 | 0.000859 | 0.000538 | 8,420,680.00 |
| Apr 11 2024 | 0.000561 | 0.00000500 | 0.90% | 0.000556 | 0.00057 | 0.000554 | 15,697,023.00 |
| Apr 10 2024 | 0.000556 | -0.00000300 | -0.54% | 0.000557 | 0.00057 | 0.00055 | 9,310,340.00 |
| Apr 09 2024 | 0.000559 | -0.000012 | -2.10% | 0.000561 | 0.000581 | 0.000551 | 5,800,135.00 |
| Apr 08 2024 | 0.00057 | 0.000013 | 2.33% | 0.000554 | 0.000583 | 0.000553 | 6,478,370.00 |
| Apr 07 2024 | 0.000557 | 0.00000500 | 0.91% | 0.000567 | 0.000621 | 0.000555 | 13,025,550.00 |
| Apr 06 2024 | 0.000552 | -0.000039 | -6.60% | 0.00064 | 0.00064 | 0.000552 | 1,118,111.00 |
| Apr 05 2024 | 0.000591 | 0.00003 | 5.34% | 0.000563 | 0.0007 | 0.00055 | 10,129,722.00 |
| Apr 04 2024 | 0.000562 | -0.00000600 | -1.06% | 0.000569 | 0.000618 | 0.000559 | 16,503,533.00 |
| Apr 03 2024 | 0.000568 | -0.00000500 | -0.87% | 0.000574 | 0.000579 | 0.000566 | 25,970,293.00 |
| Apr 02 2024 | 0.000573 | -0.000025 | -4.18% | 0.000586 | 0.000587 | 0.000551 | 20,228,803.00 |
| Apr 01 2024 | 0.000598 | 0.000026 | 4.54% | 0.000585 | 0.000618 | 0.000558 | 3,616,410.00 |
| Mar 31 2024 | 0.000572 | -0.00000400 | -0.69% | 0.000564 | 0.000647 | 0.000554 | 13,247,104.00 |
| Mar 30 2024 | 0.000576 | -0.00000800 | -1.37% | 0.000577 | 0.000595 | 0.000552 | 15,613,233.00 |
| Mar 29 2024 | 0.000584 | 0.00000300 | 0.52% | 0.00058 | 0.000608 | 0.000577 | 16,936,403.00 |
| Mar 28 2024 | 0.000581 | -0.000066 | -10.20% | 0.000646 | 0.000649 | 0.000571 | 34,507,930.00 |
| Mar 27 2024 | 0.000647 | 0.00000600 | 0.94% | 0.00064 | 0.000684 | 0.000637 | 32,504,349.00 |
| Mar 26 2024 | 0.000641 | -0.000033 | -4.90% | 0.000663 | 0.000681 | 0.000639 | 33,839,344.00 |
| Mar 25 2024 | 0.000674 | 0.000066 | 10.86% | 0.000608 | 0.00077 | 0.000585 | 35,666,451.00 |
| Mar 24 2024 | 0.000608 | 0.000077 | 14.53% | 0.000529 | 0.000722 | 0.000526 | 40,850,750.00 |
| Mar 23 2024 | 0.00053 | -0.00000090 | -0.17% | 0.000531 | 0.000533 | 0.000529 | 27,621,804.00 |
| Mar 22 2024 | 0.000531 | -0.000025 | -4.49% | 0.000557 | 0.000561 | 0.000516 | 45,164,699.00 |
| Mar 21 2024 | 0.000556 | 0.00003 | 5.70% | 0.000521 | 0.000575 | 0.000503 | 31,297,677.00 |
| Mar 20 2024 | 0.000527 | -0.00001 | -1.86% | 0.000538 | 0.000578 | 0.000501 | 39,226,070.00 |
| Mar 19 2024 | 0.000537 | -0.000074 | -12.13% | 0.000623 | 0.000628 | 0.000517 | 28,712,936.00 |
| Mar 18 2024 | 0.00061 | 0.000036 | 6.27% | 0.000569 | 0.000638 | 0.000569 | 29,700,252.00 |
| Mar 17 2024 | 0.000574 | -0.00000900 | -1.54% | 0.00057 | 0.000618 | 0.000562 | 30,885,755.00 |
| Mar 16 2024 | 0.000583 | -0.000051 | -8.05% | 0.00063 | 0.000672 | 0.000569 | 28,937,401.00 |
| Mar 15 2024 | 0.000634 | 0.000016 | 2.59% | 0.000613 | 0.000694 | 0.000611 | 19,448,516.00 |
| Mar 14 2024 | 0.000617 | -0.000066 | -9.66% | 0.000685 | 0.000688 | 0.000587 | 37,585,124.00 |
| Mar 13 2024 | 0.000683 | -0.000046 | -6.31% | 0.000715 | 0.000764 | 0.000663 | 22,380,362.00 |
| Mar 12 2024 | 0.000729 | 0.000175 | 31.49% | 0.000554 | 0.000775 | 0.000535 | 29,339,850.00 |
| Mar 11 2024 | 0.000555 | 0.00000400 | 0.73% | 0.000551 | 0.000586 | 0.00053 | 18,184,590.00 |
| Mar 10 2024 | 0.000551 | -0.00000400 | -0.72% | 0.000553 | 0.000585 | 0.00055 | 41,590,261.00 |
| Mar 09 2024 | 0.000555 | -0.00000700 | -1.25% | 0.000562 | 0.000574 | 0.00055 | 43,905,124.00 |
