Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.XNLUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.00881 | -0.0002 | -2.22% | 0.00889 | 0.00919 | 0.00879 | 951,363.00 |
| Jul 17 2024 | 0.00901 | -0.00016 | -1.74% | 0.00917 | 0.00919 | 0.0089 | 1,132,345.00 |
| Jul 16 2024 | 0.00917 | 0.00033 | 3.73% | 0.00885 | 0.00931 | 0.00885 | 1,457,963.00 |
| Jul 15 2024 | 0.00884 | 0.00014 | 1.61% | 0.0087 | 0.00888 | 0.00864 | 1,528,661.00 |
| Jul 14 2024 | 0.0087 | 0.0007 | 8.75% | 0.008 | 0.00961 | 0.00787 | 1,611,125.00 |
| Jul 13 2024 | 0.008 | 0.0002 | 2.56% | 0.00781 | 0.00925 | 0.00765 | 1,187,973.00 |
| Jul 12 2024 | 0.0078 | 0.00035 | 4.70% | 0.00745 | 0.00793 | 0.00723 | 1,287,302.00 |
| Jul 11 2024 | 0.00745 | -0.00019 | -2.49% | 0.00766 | 0.00778 | 0.00738 | 1,588,481.00 |
| Jul 10 2024 | 0.00764 | 0.00023 | 3.10% | 0.00741 | 0.00781 | 0.00722 | 1,549,756.00 |
| Jul 09 2024 | 0.00741 | -0.00023 | -3.01% | 0.00761 | 0.00763 | 0.00741 | 1,612,609.00 |
| Jul 08 2024 | 0.00764 | -0.0005 | -6.14% | 0.00813 | 0.00816 | 0.00763 | 1,155,521.00 |
| Jul 07 2024 | 0.00814 | 0.00035 | 4.49% | 0.00777 | 0.01037 | 0.00727 | 1,514,762.00 |
| Jul 06 2024 | 0.00779 | 0.00057 | 7.89% | 0.00723 | 0.00855 | 0.00722 | 1,023,010.00 |
| Jul 05 2024 | 0.00722 | -0.00114 | -13.64% | 0.00833 | 0.0084 | 0.00675 | 1,722,217.00 |
| Jul 04 2024 | 0.00836 | -0.00103 | -10.97% | 0.00936 | 0.00941 | 0.00832 | 1,220,836.00 |
| Jul 03 2024 | 0.00939 | -0.00027 | -2.80% | 0.00949 | 0.00951 | 0.00936 | 1,066,796.00 |
| Jul 02 2024 | 0.00966 | -0.00016 | -1.63% | 0.0099 | 0.00996 | 0.00859 | 1,381,720.00 |
| Jul 01 2024 | 0.00982 | 0.00018 | 1.87% | 0.00965 | 0.01063 | 0.00939 | 1,239,870.00 |
| Jun 30 2024 | 0.00964 | 0.00044 | 4.78% | 0.0092 | 0.0097 | 0.00916 | 1,474,341.00 |
| Jun 29 2024 | 0.0092 | -0.00078 | -7.82% | 0.01001 | 0.01283 | 0.0092 | 1,361,375.00 |
| Jun 28 2024 | 0.00998 | 0.00061 | 6.51% | 0.00936 | 0.0102 | 0.00935 | 1,490,818.00 |
| Jun 27 2024 | 0.00937 | -0.00026 | -2.70% | 0.00961 | 0.00965 | 0.00934 | 1,429,409.00 |
| Jun 26 2024 | 0.00963 | -0.00133 | -12.14% | 0.01092 | 0.01094 | 0.00916 | 1,180,024.00 |
| Jun 25 2024 | 0.01096 | 0.001 | 10.04% | 0.00996 | 0.01351 | 0.00992 | 1,286,293.00 |
| Jun 24 2024 | 0.00996 | -0.00178 | -15.16% | 0.01174 | 0.01176 | 0.0097 | 1,223,889.00 |
| Jun 23 2024 | 0.01174 | -0.00005 | -0.42% | 0.01177 | 0.01183 | 0.01151 | 1,165,897.00 |
| Jun 22 2024 | 0.01179 | 0.00009 | 0.77% | 0.01169 | 0.01211 | 0.0115 | 1,171,508.00 |
| Jun 21 2024 | 0.0117 | -0.00151 | -11.43% | 0.01284 | 0.01284 | 0.01162 | 1,081,445.00 |
| Jun 20 2024 | 0.01321 | 0.00238 | 21.98% | 0.01083 | 0.0139 | 0.01066 | 1,259,085.00 |
| Jun 19 2024 | 0.01083 | -0.00035 | -3.13% | 0.01119 | 0.01131 | 0.0108 | 1,279,504.00 |
| Jun 18 2024 | 0.01118 | 0.00064 | 6.07% | 0.01062 | 0.01131 | 0.01004 | 1,135,973.00 |
| Jun 17 2024 | 0.01054 | -0.00095 | -8.27% | 0.01148 | 0.01195 | 0.01047 | 1,193,611.00 |
| Jun 16 2024 | 0.01149 | -0.00074 | -6.05% | 0.01223 | 0.01223 | 0.01146 | 1,147,997.00 |
| Jun 15 2024 | 0.01223 | 0.00 | 0.00% | 0.01224 | 0.01248 | 0.01216 | 1,065,960.00 |
| Jun 14 2024 | 0.01223 | -0.00089 | -6.78% | 0.01312 | 0.01623 | 0.012 | 986,324.00 |
| Jun 13 2024 | 0.01312 | -0.00209 | -13.74% | 0.01517 | 0.01539 | 0.01309 | 902,661.00 |
| Jun 12 2024 | 0.01521 | 0.00021 | 1.40% | 0.015 | 0.01531 | 0.01489 | 884,519.00 |
| Jun 11 2024 | 0.015 | -0.00061 | -3.91% | 0.01563 | 0.01566 | 0.01499 | 888,075.00 |
| Jun 10 2024 | 0.01561 | -0.00022 | -1.39% | 0.01583 | 0.01668 | 0.01559 | 892,763.00 |
| Jun 09 2024 | 0.01583 | 0.00089 | 5.96% | 0.01494 | 0.01637 | 0.01491 | 901,683.00 |
| Jun 08 2024 | 0.01494 | -0.00049 | -3.18% | 0.01546 | 0.01572 | 0.01479 | 877,958.00 |
| Jun 07 2024 | 0.01543 | -0.00169 | -9.87% | 0.01712 | 0.01745 | 0.01516 | 807,404.00 |
| Jun 06 2024 | 0.01712 | 0.00022 | 1.30% | 0.01688 | 0.01746 | 0.01664 | 774,011.00 |
| Jun 05 2024 | 0.0169 | -0.00038 | -2.20% | 0.01732 | 0.01778 | 0.01659 | 814,367.00 |
| Jun 04 2024 | 0.01728 | -0.0004 | -2.26% | 0.01771 | 0.01773 | 0.01716 | 433,080.00 |
| Jun 03 2024 | 0.01768 | 0.00035 | 2.02% | 0.01701 | 0.01796 | 0.01698 | 797,313.00 |
| Jun 02 2024 | 0.01733 | 0.00018 | 1.05% | 0.01704 | 0.01774 | 0.01697 | 729,937.00 |
| Jun 01 2024 | 0.01715 | 0.00038 | 2.27% | 0.01677 | 0.01741 | 0.01663 | 829,922.00 |
| May 31 2024 | 0.01677 | -0.00048 | -2.78% | 0.01725 | 0.01736 | 0.01667 | 818,086.00 |
| May 30 2024 | 0.01725 | -0.00033 | -1.88% | 0.0176 | 0.01768 | 0.01716 | 572,794.00 |
| May 29 2024 | 0.01758 | 0.00038 | 2.21% | 0.01715 | 0.01765 | 0.01694 | 793,450.00 |
| May 28 2024 | 0.0172 | -0.00083 | -4.60% | 0.01805 | 0.01826 | 0.01714 | 739,518.00 |
| May 27 2024 | 0.01803 | 0.00043 | 2.44% | 0.01758 | 0.01834 | 0.01698 | 910,686.00 |
| May 26 2024 | 0.0176 | 0.00 | 0.00% | 0.01757 | 0.01798 | 0.01746 | 821,274.00 |
| May 25 2024 | 0.0176 | -0.00005 | -0.28% | 0.01774 | 0.01832 | 0.01737 | 758,089.00 |
| May 24 2024 | 0.01765 | -0.0015 | -7.83% | 0.01912 | 0.02289 | 0.01756 | 772,200.00 |
| May 23 2024 | 0.01915 | 0.00054 | 2.90% | 0.01863 | 0.02042 | 0.01844 | 693,168.00 |
| May 22 2024 | 0.01861 | 0.00052 | 2.87% | 0.01808 | 0.01916 | 0.01776 | 758,869.00 |
| May 21 2024 | 0.01809 | -0.00024 | -1.31% | 0.01837 | 0.01912 | 0.01798 | 735,484.00 |
| May 20 2024 | 0.01833 | 0.0009 | 5.16% | 0.01741 | 0.01838 | 0.01706 | 829,533.00 |
| May 19 2024 | 0.01743 | -0.00082 | -4.49% | 0.01825 | 0.0183 | 0.01731 | 776,839.00 |
| May 18 2024 | 0.01825 | 0.00047 | 2.64% | 0.0178 | 0.01951 | 0.01769 | 756,026.00 |
| May 17 2024 | 0.01778 | 0.000298 | 1.70% | 0.017482 | 0.02058 | 0.017117 | 617,332.00 |
| May 16 2024 | 0.017482 | 0.000178 | 1.03% | 0.018012 | 0.018012 | 0.017312 | 68,915.00 |
| May 15 2024 | 0.017304 | -0.000367 | -2.08% | 0.017678 | 0.017992 | 0.016959 | 514,411.00 |
| May 14 2024 | 0.017671 | -0.000255 | -1.42% | 0.017914 | 0.019879 | 0.016909 | 798,701.00 |
| May 13 2024 | 0.017926 | 0.000123 | 0.69% | 0.018258 | 0.018323 | 0.0178 | 558,243.00 |
| May 12 2024 | 0.017803 | -0.001342 | -7.01% | 0.019147 | 0.019186 | 0.017803 | 193,663.00 |
| May 11 2024 | 0.019145 | -0.000465 | -2.37% | 0.019655 | 0.021377 | 0.018795 | 132,823.00 |
| May 10 2024 | 0.01961 | -0.00051 | -2.53% | 0.020768 | 0.0231 | 0.01961 | 199,788.00 |
| May 09 2024 | 0.02012 | -0.000889 | -4.23% | 0.020509 | 0.021114 | 0.019742 | 86,797.00 |
| May 08 2024 | 0.021009 | -0.000856 | -3.91% | 0.022111 | 0.022122 | 0.020736 | 123,747.00 |
| May 07 2024 | 0.021865 | 0.000266 | 1.23% | 0.02071 | 0.021868 | 0.020246 | 74,261.00 |
| May 06 2024 | 0.021599 | 0.000299 | 1.40% | 0.0213 | 0.022001 | 0.021085 | 24,428.00 |
| May 05 2024 | 0.0213 | -0.001294 | -5.73% | 0.020866 | 0.022478 | 0.020642 | 93,577.00 |
| May 04 2024 | 0.022594 | 0.000048 | 0.21% | 0.02161 | 0.023428 | 0.020779 | 110,701.00 |
| May 03 2024 | 0.022546 | 0.000576 | 2.62% | 0.022788 | 0.025486 | 0.020467 | 180,147.00 |
| May 02 2024 | 0.02197 | 0.003498 | 18.94% | 0.017809 | 0.022999 | 0.017809 | 59,563.00 |
| May 01 2024 | 0.018472 | -0.00219 | -10.60% | 0.018918 | 0.020918 | 0.016348 | 101,239.00 |
| Apr 30 2024 | 0.020662 | -0.002832 | -12.05% | 0.023343 | 0.023747 | 0.017078 | 112,207.00 |
| Apr 29 2024 | 0.023494 | -0.0003 | -1.26% | 0.02333 | 0.028033 | 0.022075 | 224,410.00 |
| Apr 28 2024 | 0.023794 | 0.004461 | 23.07% | 0.018382 | 0.027109 | 0.018352 | 115,933.00 |
| Apr 27 2024 | 0.019333 | -0.001173 | -5.72% | 0.018163 | 0.019939 | 0.018163 | 13,253.00 |
| Apr 26 2024 | 0.020506 | -0.000651 | -3.08% | 0.021097 | 0.021322 | 0.020301 | 157,801.00 |
| Apr 25 2024 | 0.021157 | -0.001029 | -4.64% | 0.022837 | 0.024255 | 0.020372 | 122,366.00 |
| Apr 24 2024 | 0.022186 | 0.004182 | 23.23% | 0.019439 | 0.027697 | 0.01805 | 217,404.00 |
| Apr 23 2024 | 0.018004 | -0.001273 | -6.60% | 0.019117 | 0.027534 | 0.015444 | 110,709.00 |
| Apr 22 2024 | 0.019277 | -0.000248 | -1.27% | 0.019525 | 0.02853 | 0.014141 | 57,903.00 |
| Apr 21 2024 | 0.019525 | 0.000721 | 3.83% | 0.017391 | 0.020396 | 0.013627 | 26,480.00 |
| Apr 20 2024 | 0.018804 | 0.001605 | 9.33% | 0.018922 | 0.018922 | 0.018128 | 3,980.00 |
