Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.XCHUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 32.68 | 0.090 | 0.28% | 32.57 | 33.76 | 31.97 | 1,869.00 |
| May 09 2024 | 32.59 | 0.560 | 1.75% | 31.99 | 32.86 | 31.67 | 1,918.00 |
| May 08 2024 | 32.03 | -0.280 | -0.87% | 32.12 | 33.44 | 31.33 | 2,452.00 |
| May 07 2024 | 32.31 | -0.390 | -1.19% | 32.51 | 33.61 | 32.20 | 2,797.00 |
| May 06 2024 | 32.70 | -0.110 | -0.34% | 32.80 | 33.70 | 32.36 | 2,177.00 |
| May 05 2024 | 32.81 | -0.500 | -1.50% | 33.18 | 33.40 | 32.24 | 1,858.00 |
| May 04 2024 | 33.31 | -0.700 | -2.06% | 34.08 | 34.51 | 33.07 | 3,846.00 |
| May 03 2024 | 34.01 | 0.870 | 2.63% | 33.19 | 34.91 | 32.21 | 2,722.00 |
| May 02 2024 | 33.14 | 1.94 | 6.22% | 31.12 | 36.44 | 30.62 | 3,507.00 |
| May 01 2024 | 31.20 | 1.28 | 4.28% | 29.82 | 32.41 | 28.95 | 3,539.00 |
| Apr 30 2024 | 29.92 | 0.480 | 1.63% | 29.53 | 30.46 | 27.20 | 3,229.00 |
| Apr 29 2024 | 29.44 | -0.400 | -1.34% | 29.83 | 30.06 | 29.00 | 2,413.00 |
| Apr 28 2024 | 29.84 | -0.130 | -0.43% | 30.08 | 30.79 | 29.75 | 1,778.00 |
| Apr 27 2024 | 29.97 | -0.290 | -0.96% | 30.30 | 30.32 | 29.08 | 2,210.00 |
| Apr 26 2024 | 30.26 | -0.200 | -0.66% | 30.53 | 30.78 | 29.85 | 3,964.00 |
| Apr 25 2024 | 30.46 | 0.360 | 1.20% | 30.20 | 30.97 | 29.88 | 3,240.00 |
| Apr 24 2024 | 30.10 | -0.410 | -1.34% | 30.70 | 31.48 | 29.95 | 3,003.00 |
| Apr 23 2024 | 30.51 | -0.800 | -2.56% | 31.25 | 31.52 | 30.43 | 2,487.00 |
| Apr 22 2024 | 31.31 | -0.050 | -0.16% | 31.39 | 32.29 | 31.11 | 2,150.00 |
| Apr 21 2024 | 31.36 | -0.560 | -1.75% | 31.81 | 32.13 | 30.97 | 2,195.00 |
| Apr 20 2024 | 31.92 | 1.37 | 4.48% | 30.46 | 32.13 | 30.38 | 3,329.00 |
| Apr 19 2024 | 30.55 | 0.200 | 0.66% | 30.27 | 30.80 | 29.17 | 4,598.00 |
| Apr 18 2024 | 30.35 | 0.840 | 2.85% | 29.45 | 30.49 | 29.05 | 5,092.00 |
| Apr 17 2024 | 29.51 | -0.290 | -0.97% | 29.70 | 30.21 | 28.56 | 5,186.00 |
| Apr 16 2024 | 29.80 | -0.210 | -0.70% | 29.98 | 30.48 | 29.06 | 5,693.00 |
| Apr 15 2024 | 30.01 | -1.53 | -4.85% | 31.42 | 32.47 | 29.00 | 7,855.00 |
| Apr 14 2024 | 31.54 | -0.060 | -0.19% | 31.35 | 32.09 | 29.97 | 8,118.00 |
| Apr 13 2024 | 31.60 | -1.93 | -5.76% | 33.42 | 35.30 | 28.65 | 6,965.00 |
| Apr 12 2024 | 33.53 | -4.90 | -12.75% | 38.41 | 38.71 | 30.37 | 4,158.00 |
| Apr 11 2024 | 38.43 | 0.750 | 1.99% | 37.51 | 38.56 | 37.20 | 4,247.00 |
| Apr 10 2024 | 37.68 | 1.31 | 3.60% | 36.35 | 37.69 | 35.98 | 6,291.00 |
| Apr 09 2024 | 36.37 | -2.67 | -6.84% | 39.19 | 39.26 | 36.11 | 4,272.00 |
| Apr 08 2024 | 39.04 | 0.130 | 0.33% | 38.82 | 39.74 | 38.25 | 3,023.00 |
| Apr 07 2024 | 38.91 | 0.130 | 0.34% | 38.68 | 39.63 | 38.53 | 2,450.00 |
| Apr 06 2024 | 38.78 | 0.860 | 2.27% | 37.93 | 39.15 | 37.77 | 2,899.00 |
| Apr 05 2024 | 37.92 | -0.710 | -1.84% | 38.56 | 38.87 | 37.27 | 5,408.00 |
| Apr 04 2024 | 38.63 | 0.070 | 0.18% | 38.40 | 39.25 | 37.87 | 4,088.00 |
| Apr 03 2024 | 38.56 | -0.250 | -0.64% | 38.67 | 39.82 | 37.94 | 5,542.00 |
| Apr 02 2024 | 38.81 | -1.67 | -4.13% | 40.41 | 40.46 | 38.01 | 5,102.00 |
| Apr 01 2024 | 40.48 | -2.05 | -4.82% | 42.45 | 42.60 | 39.40 | 5,139.00 |
| Mar 31 2024 | 42.53 | 0.750 | 1.80% | 41.85 | 42.60 | 41.45 | 2,977.00 |
| Mar 30 2024 | 41.78 | -0.450 | -1.07% | 42.08 | 44.23 | 41.44 | 2,726.00 |
| Mar 29 2024 | 42.23 | 1.00 | 2.43% | 41.22 | 42.32 | 40.48 | 3,642.00 |
| Mar 28 2024 | 41.23 | 0.050 | 0.12% | 41.39 | 42.27 | 40.61 | 4,417.00 |
| Mar 27 2024 | 41.18 | -1.57 | -3.67% | 42.74 | 44.14 | 40.83 | 3,853.00 |
| Mar 26 2024 | 42.75 | 0.400 | 0.94% | 42.32 | 44.44 | 42.06 | 4,309.00 |
| Mar 25 2024 | 42.35 | -0.140 | -0.33% | 42.39 | 42.96 | 41.39 | 5,868.00 |
| Mar 24 2024 | 42.49 | 2.49 | 6.23% | 40.03 | 42.61 | 39.96 | 2,721.00 |
| Mar 23 2024 | 40.00 | -0.110 | -0.27% | 40.08 | 41.21 | 39.55 | 4,149.00 |
| Mar 22 2024 | 40.11 | -1.00 | -2.43% | 41.13 | 42.45 | 38.76 | 4,374.00 |
| Mar 21 2024 | 41.11 | 0.470 | 1.16% | 40.64 | 41.43 | 39.69 | 6,361.00 |
| Mar 20 2024 | 40.64 | 2.60 | 6.83% | 38.25 | 41.33 | 37.01 | 8,244.00 |
| Mar 19 2024 | 38.04 | -1.92 | -4.80% | 39.84 | 40.46 | 36.79 | 8,524.00 |
| Mar 18 2024 | 39.96 | -1.23 | -2.99% | 41.15 | 41.39 | 38.68 | 5,285.00 |
| Mar 17 2024 | 41.19 | 1.93 | 4.92% | 39.20 | 41.86 | 37.86 | 6,623.00 |
| Mar 16 2024 | 39.26 | -3.16 | -7.45% | 42.36 | 42.61 | 38.47 | 7,434.00 |
| Mar 15 2024 | 42.42 | -3.04 | -6.69% | 45.44 | 45.79 | 40.04 | 8,950.00 |
| Mar 14 2024 | 45.46 | -1.90 | -4.01% | 47.55 | 47.56 | 44.46 | 7,122.00 |
| Mar 13 2024 | 47.36 | 0.150 | 0.32% | 47.07 | 48.36 | 45.35 | 7,197.00 |
| Mar 12 2024 | 47.21 | -1.59 | -3.26% | 48.85 | 49.47 | 44.34 | 9,719.00 |
| Mar 11 2024 | 48.80 | 0.210 | 0.43% | 48.59 | 50.13 | 46.61 | 7,072.00 |
| Mar 10 2024 | 48.59 | -1.91 | -3.78% | 50.46 | 50.77 | 47.15 | 6,943.00 |
| Mar 09 2024 | 50.50 | -1.38 | -2.66% | 51.92 | 52.82 | 50.06 | 5,692.00 |
| Mar 08 2024 | 51.88 | -3.58 | -6.46% | 55.33 | 55.42 | 50.73 | 5,272.00 |
| Mar 07 2024 | 55.46 | 4.23 | 8.26% | 51.36 | 59.86 | 51.23 | 7,219.00 |
| Mar 06 2024 | 51.23 | 3.32 | 6.93% | 48.12 | 52.47 | 45.58 | 9,627.00 |
| Mar 05 2024 | 47.91 | -3.25 | -6.35% | 51.09 | 52.26 | 44.49 | 6,023.00 |
| Mar 04 2024 | 51.16 | 0.790 | 1.57% | 50.49 | 52.89 | 49.19 | 2,872.00 |
| Mar 03 2024 | 50.37 | -3.56 | -6.60% | 53.39 | 53.81 | 48.53 | 2,129.00 |
| Mar 02 2024 | 53.93 | 14.45 | 36.60% | 39.49 | 55.00 | 39.11 | 2,843.00 |
| Mar 01 2024 | 39.48 | 0.820 | 2.12% | 38.72 | 39.75 | 36.97 | 4,106.00 |
| Feb 29 2024 | 38.66 | -1.63 | -4.05% | 40.21 | 40.69 | 37.91 | 5,786.00 |
| Feb 28 2024 | 40.29 | 0.840 | 2.13% | 39.40 | 41.16 | 38.66 | 3,724.00 |
| Feb 27 2024 | 39.45 | 0.940 | 2.44% | 38.53 | 39.94 | 38.00 | 3,748.00 |
| Feb 26 2024 | 38.51 | 0.650 | 1.72% | 37.74 | 38.98 | 36.65 | 2,854.00 |
| Feb 25 2024 | 37.86 | 3.62 | 10.57% | 35.05 | 38.17 | 34.18 | 3,264.00 |
| Feb 24 2024 | 34.24 | 2.22 | 6.93% | 32.01 | 34.76 | 31.65 | 3,352.00 |
| Feb 23 2024 | 32.02 | -0.300 | -0.93% | 32.38 | 32.62 | 31.59 | 4,378.00 |
| Feb 22 2024 | 32.32 | -0.460 | -1.40% | 32.77 | 33.32 | 32.12 | 5,067.00 |
| Feb 21 2024 | 32.78 | -0.890 | -2.64% | 33.68 | 34.17 | 32.00 | 5,009.00 |
| Feb 20 2024 | 33.67 | -1.09 | -3.14% | 34.69 | 34.97 | 32.79 | 4,944.00 |
| Feb 19 2024 | 34.76 | 0.490 | 1.43% | 34.30 | 35.35 | 33.86 | 3,288.00 |
| Feb 18 2024 | 34.27 | 0.960 | 2.88% | 33.30 | 34.65 | 32.84 | 2,881.00 |
| Feb 17 2024 | 33.31 | -0.200 | -0.60% | 33.54 | 33.75 | 32.68 | 3,112.00 |
| Feb 16 2024 | 33.51 | -0.480 | -1.41% | 33.94 | 34.41 | 32.99 | 4,385.00 |
| Feb 15 2024 | 33.99 | 0.470 | 1.40% | 33.62 | 34.21 | 33.21 | 4,092.00 |
| Feb 14 2024 | 33.52 | 0.120 | 0.36% | 33.39 | 34.20 | 32.68 | 3,574.00 |
| Feb 13 2024 | 33.40 | 0.720 | 2.20% | 32.67 | 34.90 | 32.32 | 3,966.00 |
| Feb 12 2024 | 32.68 | 1.64 | 5.28% | 31.09 | 33.09 | 30.92 | 3,057.00 |
| Feb 11 2024 | 31.04 | -0.030 | -0.10% | 31.16 | 31.40 | 30.76 | 2,649.00 |
| Feb 10 2024 | 31.07 | -0.080 | -0.26% | 31.22 | 31.66 | 30.65 | 3,674.00 |
