XPLAUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
Apr 19 2024 | 0.1549 | 0.0001 | 0.06% | 0.1549 | 0.1559 | 0.1519 | 388,229.00 |
Apr 18 2024 | 0.1548 | -0.0014 | -0.90% | 0.1561 | 0.1562 | 0.1548 | 229,592.00 |
Apr 17 2024 | 0.1562 | -0.0065 | -4.00% | 0.1627 | 0.1635 | 0.1561 | 361,699.00 |
Apr 16 2024 | 0.1627 | -0.0071 | -4.18% | 0.1695 | 0.170 | 0.1625 | 467,428.00 |
Apr 15 2024 | 0.1698 | 0.006 | 3.66% | 0.1637 | 0.172 | 0.1633 | 501,025.00 |
Apr 14 2024 | 0.1638 | 0.010 | 6.50% | 0.1535 | 0.164 | 0.1526 | 446,951.00 |
Apr 13 2024 | 0.1538 | -0.0302 | -16.41% | 0.184 | 0.1843 | 0.1524 | 705,764.00 |
Apr 12 2024 | 0.184 | -0.0222 | -10.77% | 0.2063 | 0.2063 | 0.184 | 609,596.00 |
Apr 11 2024 | 0.2062 | -0.0062 | -2.92% | 0.2118 | 0.213 | 0.2062 | 254,206.00 |
Apr 10 2024 | 0.2124 | -0.0016 | -0.75% | 0.214 | 0.214 | 0.2072 | 293,215.00 |
Apr 09 2024 | 0.214 | -0.0061 | -2.77% | 0.2204 | 0.2211 | 0.2134 | 605,312.00 |
Apr 08 2024 | 0.2201 | -0.0017 | -0.77% | 0.2218 | 0.2269 | 0.2179 | 874,735.00 |
Apr 07 2024 | 0.2218 | 0.0019 | 0.86% | 0.2194 | 0.228 | 0.2184 | 252,438.00 |
Apr 06 2024 | 0.2199 | 0.0049 | 2.28% | 0.215 | 0.2243 | 0.2144 | 240,969.00 |
Apr 05 2024 | 0.215 | -0.0131 | -5.74% | 0.2281 | 0.2281 | 0.2148 | 220,940.00 |
Apr 04 2024 | 0.2281 | -0.0031 | -1.34% | 0.2312 | 0.2327 | 0.2208 | 460,151.00 |
Apr 03 2024 | 0.2312 | -0.0104 | -4.30% | 0.2414 | 0.2428 | 0.2312 | 313,819.00 |
Apr 02 2024 | 0.2416 | -0.0291 | -10.75% | 0.270 | 0.2703 | 0.2413 | 273,231.00 |
Apr 01 2024 | 0.2707 | 0.0013 | 0.48% | 0.2732 | 0.2879 | 0.2678 | 286,128.00 |
Mar 31 2024 | 0.2694 | -0.0041 | -1.50% | 0.2731 | 0.2748 | 0.267 | 262,323.00 |
Mar 30 2024 | 0.2735 | -0.0055 | -1.97% | 0.2789 | 0.2808 | 0.271 | 276,985.00 |
Mar 29 2024 | 0.279 | -0.0069 | -2.41% | 0.2859 | 0.2859 | 0.2766 | 232,025.00 |
Mar 28 2024 | 0.2859 | -0.0041 | -1.41% | 0.2896 | 0.296 | 0.2846 | 290,979.00 |
Mar 27 2024 | 0.290 | -0.0118 | -3.91% | 0.3018 | 0.3027 | 0.285 | 378,012.00 |
Mar 26 2024 | 0.3018 | 0.0044 | 1.48% | 0.2968 | 0.3096 | 0.296 | 440,568.00 |
Mar 25 2024 | 0.2974 | 0.0053 | 1.81% | 0.2941 | 0.3018 | 0.2929 | 282,873.00 |
Mar 24 2024 | 0.2921 | 0.0013 | 0.45% | 0.2963 | 0.3146 | 0.2869 | 425,239.00 |
Mar 23 2024 | 0.2908 | 0.0063 | 2.21% | 0.2863 | 0.2993 | 0.2808 | 296,380.00 |
Mar 22 2024 | 0.2845 | 0.0051 | 1.83% | 0.2879 | 0.3028 | 0.279 | 394,254.00 |
Mar 21 2024 | 0.2794 | -0.0182 | -6.12% | 0.296 | 0.2979 | 0.2768 | 199,879.00 |
Mar 20 2024 | 0.2976 | 0.0212 | 7.67% | 0.276 | 0.2989 | 0.2673 | 362,063.00 |
Mar 19 2024 | 0.2764 | -0.0443 | -13.81% | 0.3338 | 0.340 | 0.2699 | 488,790.00 |
Mar 18 2024 | 0.3207 | 0.0492 | 18.12% | 0.2777 | 0.3495 | 0.2704 | 628,177.00 |
Mar 17 2024 | 0.2715 | 0.0105 | 4.02% | 0.2623 | 0.282 | 0.2623 | 273,027.00 |
Mar 16 2024 | 0.261 | 0.023 | 9.66% | 0.238 | 0.290 | 0.2377 | 307,603.00 |
Mar 15 2024 | 0.238 | -0.0221 | -8.50% | 0.2601 | 0.2609 | 0.2322 | 289,418.00 |
Mar 14 2024 | 0.2601 | -0.0143 | -5.21% | 0.274 | 0.285 | 0.2568 | 273,523.00 |
Mar 13 2024 | 0.2744 | 0.0076 | 2.85% | 0.2679 | 0.275 | 0.2633 | 281,319.00 |
Mar 12 2024 | 0.2668 | -0.0192 | -6.71% | 0.2854 | 0.2874 | 0.2643 | 262,433.00 |
Mar 11 2024 | 0.286 | 0.0395 | 16.02% | 0.2474 | 0.2871 | 0.2395 | 314,657.00 |
Mar 10 2024 | 0.2465 | 0.0138 | 5.93% | 0.2328 | 0.2566 | 0.2327 | 337,816.00 |
Mar 09 2024 | 0.2327 | 0.0133 | 6.06% | 0.2198 | 0.2404 | 0.2177 | 279,879.00 |