XPLAUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 0.10937 | 0.00865 | 8.59% | 0.10067 | 0.10939 | 0.0982 | 350,787.00 |
Jul 17 2024 | 0.10072 | -0.00146 | -1.43% | 0.10459 | 0.10653 | 0.10069 | 457,984.00 |
Jul 16 2024 | 0.10218 | 0.01069 | 11.68% | 0.09179 | 0.12814 | 0.09179 | 1,087,620.00 |
Jul 15 2024 | 0.09149 | 0.00062 | 0.68% | 0.09075 | 0.09189 | 0.09025 | 144,884.00 |
Jul 14 2024 | 0.09087 | 0.00083 | 0.92% | 0.0901 | 0.09131 | 0.08998 | 101,431.00 |
Jul 13 2024 | 0.09004 | 0.00127 | 1.43% | 0.08873 | 0.09033 | 0.08841 | 215,590.00 |
Jul 12 2024 | 0.08877 | 0.0002 | 0.23% | 0.08852 | 0.08917 | 0.08818 | 125,713.00 |
Jul 11 2024 | 0.08857 | -0.00165 | -1.83% | 0.09021 | 0.0906 | 0.08833 | 131,956.00 |
Jul 10 2024 | 0.09022 | 0.00301 | 3.45% | 0.08722 | 0.09201 | 0.08715 | 512,851.00 |
Jul 09 2024 | 0.08721 | 0.00009 | 0.10% | 0.08675 | 0.09226 | 0.08675 | 381,783.00 |
Jul 08 2024 | 0.08712 | 0.00603 | 7.44% | 0.08066 | 0.08715 | 0.07896 | 482,070.00 |
Jul 07 2024 | 0.08109 | -0.00271 | -3.23% | 0.0839 | 0.0842 | 0.08109 | 146,634.00 |
Jul 06 2024 | 0.0838 | 0.00319 | 3.96% | 0.08071 | 0.0843 | 0.08048 | 348,273.00 |
Jul 05 2024 | 0.08061 | -0.00767 | -8.69% | 0.08772 | 0.08773 | 0.080 | 791,595.00 |
Jul 04 2024 | 0.08828 | -0.00503 | -5.39% | 0.09333 | 0.09333 | 0.0882 | 259,563.00 |
Jul 03 2024 | 0.09331 | -0.00329 | -3.41% | 0.09665 | 0.09668 | 0.09331 | 166,865.00 |
Jul 02 2024 | 0.0966 | -0.00064 | -0.66% | 0.09723 | 0.09723 | 0.09644 | 231,954.00 |
Jul 01 2024 | 0.09724 | 0.00086 | 0.89% | 0.09693 | 0.0992 | 0.0965 | 265,160.00 |
Jun 30 2024 | 0.09638 | -0.00037 | -0.38% | 0.09675 | 0.09675 | 0.09587 | 472,379.00 |
Jun 29 2024 | 0.09675 | -0.00093 | -0.95% | 0.09779 | 0.09779 | 0.09675 | 88,347.00 |
Jun 28 2024 | 0.09768 | -0.00308 | -3.06% | 0.1004 | 0.10056 | 0.09748 | 215,768.00 |
Jun 27 2024 | 0.10076 | -0.00029 | -0.29% | 0.10104 | 0.1011 | 0.09925 | 392,590.00 |
Jun 26 2024 | 0.10105 | -0.00257 | -2.48% | 0.10407 | 0.10426 | 0.10085 | 216,898.00 |
Jun 25 2024 | 0.10362 | 0.00786 | 8.21% | 0.09614 | 0.10369 | 0.09584 | 344,462.00 |
Jun 24 2024 | 0.09576 | -0.00345 | -3.48% | 0.09924 | 0.09924 | 0.09477 | 427,369.00 |
Jun 23 2024 | 0.09921 | -0.0008 | -0.80% | 0.10001 | 0.10061 | 0.09921 | 216,128.00 |
Jun 22 2024 | 0.10001 | 0.0003 | 0.30% | 0.0997 | 0.10059 | 0.0995 | 191,863.00 |
Jun 21 2024 | 0.09971 | -0.001 | -0.99% | 0.10054 | 0.1011 | 0.09951 | 322,832.00 |
Jun 20 2024 | 0.10071 | -0.0001 | -0.10% | 0.10081 | 0.10556 | 0.10041 | 339,002.00 |
Jun 19 2024 | 0.10081 | 0.00115 | 1.15% | 0.09983 | 0.10144 | 0.0994 | 150,838.00 |
Jun 18 2024 | 0.09966 | -0.00554 | -5.27% | 0.10506 | 0.1059 | 0.09666 | 487,202.00 |
Jun 17 2024 | 0.1052 | -0.01182 | -10.10% | 0.11701 | 0.11701 | 0.09944 | 464,942.00 |
Jun 16 2024 | 0.11702 | -0.00286 | -2.39% | 0.11988 | 0.1206 | 0.11669 | 260,511.00 |
Jun 15 2024 | 0.11988 | 0.00256 | 2.18% | 0.11745 | 0.12069 | 0.11713 | 383,196.00 |
Jun 14 2024 | 0.11732 | -0.01143 | -8.88% | 0.12874 | 0.1293 | 0.1152 | 476,615.00 |
Jun 13 2024 | 0.12875 | -0.0033 | -2.50% | 0.13171 | 0.13171 | 0.12873 | 241,488.00 |
Jun 12 2024 | 0.13205 | 0.00175 | 1.34% | 0.13029 | 0.134 | 0.1292 | 274,696.00 |
Jun 11 2024 | 0.1303 | -0.0055 | -4.05% | 0.1357 | 0.13571 | 0.1303 | 232,666.00 |
Jun 10 2024 | 0.1358 | -0.00182 | -1.32% | 0.13762 | 0.13917 | 0.1351 | 247,017.00 |
Jun 09 2024 | 0.13762 | -0.0025 | -1.78% | 0.14003 | 0.14003 | 0.1354 | 294,551.00 |
Jun 08 2024 | 0.14012 | -0.00334 | -2.33% | 0.14346 | 0.1436 | 0.14012 | 84,879.00 |
Jun 07 2024 | 0.14346 | -0.01612 | -10.10% | 0.15957 | 0.15957 | 0.1431 | 416,060.00 |
Jun 06 2024 | 0.15958 | -0.00091 | -0.57% | 0.16039 | 0.16062 | 0.15893 | 108,226.00 |
Jun 05 2024 | 0.16049 | -0.00032 | -0.20% | 0.16081 | 0.1621 | 0.16019 | 214,134.00 |
Jun 04 2024 | 0.16081 | -0.0076 | -4.51% | 0.16819 | 0.16821 | 0.15947 | 208,409.00 |
Jun 03 2024 | 0.16841 | 0.00302 | 1.83% | 0.16539 | 0.1687 | 0.16433 | 171,040.00 |
Jun 02 2024 | 0.16539 | -0.0021 | -1.25% | 0.16766 | 0.17222 | 0.16539 | 175,013.00 |
Jun 01 2024 | 0.16749 | 0.00388 | 2.37% | 0.1636 | 0.16777 | 0.16155 | 385,606.00 |
May 31 2024 | 0.16361 | -0.00682 | -4.00% | 0.16968 | 0.17006 | 0.1636 | 259,073.00 |
May 30 2024 | 0.17043 | 0.00441 | 2.66% | 0.16623 | 0.1744 | 0.166 | 233,317.00 |
May 29 2024 | 0.16602 | -0.00157 | -0.94% | 0.16781 | 0.177 | 0.165 | 499,276.00 |
May 28 2024 | 0.16759 | 0.00739 | 4.61% | 0.16012 | 0.16903 | 0.15414 | 220,663.00 |
May 27 2024 | 0.1602 | 0.00963 | 6.40% | 0.14813 | 0.16398 | 0.14813 | 550,840.00 |
May 26 2024 | 0.15057 | -0.00154 | -1.01% | 0.15226 | 0.1588 | 0.15019 | 168,082.00 |
May 25 2024 | 0.15211 | 0.00786 | 5.45% | 0.1441 | 0.15319 | 0.14369 | 391,627.00 |
May 24 2024 | 0.14425 | 0.00521 | 3.75% | 0.13861 | 0.1446 | 0.13847 | 314,730.00 |
May 23 2024 | 0.13904 | -0.00317 | -2.23% | 0.14224 | 0.1432 | 0.13894 | 215,651.00 |
May 22 2024 | 0.14221 | -0.00166 | -1.15% | 0.14401 | 0.1449 | 0.1418 | 177,378.00 |
May 21 2024 | 0.14387 | 0.00087 | 0.61% | 0.14319 | 0.14686 | 0.14302 | 364,017.00 |
May 20 2024 | 0.143 | 0.00358 | 2.57% | 0.13941 | 0.143 | 0.13825 | 273,773.00 |
May 19 2024 | 0.13942 | -0.00269 | -1.89% | 0.14211 | 0.14248 | 0.13925 | 210,635.00 |
May 18 2024 | 0.14211 | 0.00101 | 0.72% | 0.1411 | 0.1427 | 0.14012 | 186,034.00 |
May 17 2024 | 0.1411 | 0.0017 | 1.22% | 0.1394 | 0.1424 | 0.139 | 201,978.00 |
May 16 2024 | 0.1394 | -0.0014 | -0.99% | 0.1419 | 0.1424 | 0.1392 | 178,853.00 |
May 15 2024 | 0.1408 | 0.0063 | 4.68% | 0.1345 | 0.1429 | 0.1336 | 390,467.00 |
May 14 2024 | 0.1345 | -0.0019 | -1.39% | 0.1366 | 0.1375 | 0.1345 | 187,558.00 |
May 13 2024 | 0.1364 | -0.0001 | -0.07% | 0.1367 | 0.138 | 0.1346 | 297,658.00 |
May 12 2024 | 0.1365 | -0.0021 | -1.52% | 0.1385 | 0.1391 | 0.1365 | 210,611.00 |
May 11 2024 | 0.1386 | -0.0008 | -0.57% | 0.1394 | 0.1419 | 0.1386 | 163,386.00 |
May 10 2024 | 0.1394 | -0.0027 | -1.90% | 0.1426 | 0.1447 | 0.139 | 314,107.00 |
May 09 2024 | 0.1421 | -0.001 | -0.70% | 0.1431 | 0.1439 | 0.1414 | 268,724.00 |
May 08 2024 | 0.1431 | 0.0027 | 1.92% | 0.1406 | 0.1458 | 0.1401 | 325,374.00 |
May 07 2024 | 0.1404 | 0.0006 | 0.43% | 0.1395 | 0.1428 | 0.1395 | 311,717.00 |
May 06 2024 | 0.1398 | 0.0003 | 0.22% | 0.1394 | 0.144 | 0.1384 | 379,276.00 |
May 05 2024 | 0.1395 | -0.0008 | -0.57% | 0.1403 | 0.1407 | 0.1369 | 374,786.00 |
May 04 2024 | 0.1403 | 0.0016 | 1.15% | 0.139 | 0.1417 | 0.1388 | 580,854.00 |
May 03 2024 | 0.1387 | 0.0004 | 0.29% | 0.1383 | 0.1405 | 0.1378 | 752,646.00 |
May 02 2024 | 0.1383 | 0.003 | 2.22% | 0.1352 | 0.1394 | 0.1351 | 325,033.00 |
May 01 2024 | 0.1353 | -0.0007 | -0.51% | 0.136 | 0.1373 | 0.1339 | 332,720.00 |
Apr 30 2024 | 0.136 | -0.0108 | -7.36% | 0.1466 | 0.148 | 0.1359 | 312,991.00 |
Apr 29 2024 | 0.1468 | -0.0058 | -3.80% | 0.152 | 0.1522 | 0.1442 | 366,960.00 |
Apr 28 2024 | 0.1526 | 0.0013 | 0.86% | 0.1522 | 0.1536 | 0.1516 | 419,151.00 |
Apr 27 2024 | 0.1513 | -0.0045 | -2.89% | 0.1558 | 0.156 | 0.1509 | 335,163.00 |
Apr 26 2024 | 0.1558 | -0.0017 | -1.08% | 0.1575 | 0.1622 | 0.1557 | 231,076.00 |
Apr 25 2024 | 0.1575 | -0.0113 | -6.69% | 0.1688 | 0.1688 | 0.1549 | 576,367.00 |
Apr 24 2024 | 0.1688 | -0.0091 | -5.12% | 0.178 | 0.1784 | 0.1687 | 195,401.00 |
Apr 23 2024 | 0.1779 | 0.0139 | 8.48% | 0.1647 | 0.1864 | 0.1647 | 377,125.00 |
Apr 22 2024 | 0.164 | 0.0008 | 0.49% | 0.1617 | 0.1645 | 0.1613 | 304,036.00 |
Apr 21 2024 | 0.1632 | 0.0031 | 1.94% | 0.1602 | 0.1645 | 0.1601 | 273,936.00 |
Apr 20 2024 | 0.1601 | 0.0052 | 3.36% | 0.155 | 0.1604 | 0.1545 | 399,786.00 |