Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.XEMUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.03962 | -0.0001 | -0.25% | 0.03964 | 0.04012 | 0.03876 | 32,658,591.00 |
| May 20 2024 | 0.03972 | 0.00264 | 7.12% | 0.03708 | 0.03989 | 0.03638 | 37,979,827.00 |
| May 19 2024 | 0.03708 | -0.00172 | -4.43% | 0.03861 | 0.03903 | 0.03683 | 17,837,726.00 |
| May 18 2024 | 0.0388 | 0.00006 | 0.15% | 0.03868 | 0.03927 | 0.03821 | 18,353,950.00 |
| May 17 2024 | 0.03874 | 0.00142 | 3.80% | 0.03733 | 0.03897 | 0.03672 | 13,533,317.00 |
| May 16 2024 | 0.03732 | 0.00006 | 0.16% | 0.03725 | 0.03763 | 0.03622 | 18,728,460.00 |
| May 15 2024 | 0.03726 | 0.00207 | 5.88% | 0.03583 | 0.0375 | 0.03453 | 42,213,075.00 |
| May 14 2024 | 0.03519 | -0.00036 | -1.01% | 0.0355 | 0.03587 | 0.03475 | 26,394,043.00 |
| May 13 2024 | 0.03555 | 0.00001 | 0.03% | 0.03564 | 0.03581 | 0.03363 | 37,055,062.00 |
| May 12 2024 | 0.03554 | -0.00089 | -2.44% | 0.03633 | 0.03638 | 0.03545 | 19,954,695.00 |
| May 11 2024 | 0.03643 | -0.00072 | -1.94% | 0.03719 | 0.0393 | 0.0364 | 107,001,688.00 |
| May 10 2024 | 0.03715 | -0.00142 | -3.68% | 0.03859 | 0.03952 | 0.03688 | 26,236,223.00 |
| May 09 2024 | 0.03857 | 0.00106 | 2.83% | 0.03747 | 0.03876 | 0.03674 | 25,840,441.00 |
| May 08 2024 | 0.03751 | -0.00073 | -1.91% | 0.03821 | 0.03854 | 0.03711 | 37,287,745.00 |
| May 07 2024 | 0.03824 | -0.00048 | -1.24% | 0.03886 | 0.03979 | 0.03811 | 27,467,889.00 |
| May 06 2024 | 0.03872 | -0.0006 | -1.53% | 0.03926 | 0.04041 | 0.03853 | 32,960,522.00 |
| May 05 2024 | 0.03932 | 0.00086 | 2.24% | 0.03848 | 0.03957 | 0.03755 | 18,521,330.00 |
| May 04 2024 | 0.03846 | -0.00003 | -0.08% | 0.03842 | 0.03898 | 0.03786 | 21,623,925.00 |
| May 03 2024 | 0.03849 | 0.00175 | 4.76% | 0.03695 | 0.03878 | 0.03638 | 21,213,038.00 |
| May 02 2024 | 0.03674 | 0.00075 | 2.08% | 0.03579 | 0.0372 | 0.03468 | 23,297,254.00 |
| May 01 2024 | 0.03599 | 0.00031 | 0.87% | 0.03579 | 0.03624 | 0.03334 | 37,148,301.00 |
| Apr 30 2024 | 0.03568 | -0.0016 | -4.29% | 0.0372 | 0.03768 | 0.0343 | 32,676,269.00 |
| Apr 29 2024 | 0.03728 | -0.00088 | -2.31% | 0.03806 | 0.03832 | 0.03632 | 33,858,579.00 |
| Apr 28 2024 | 0.03816 | 0.00024 | 0.63% | 0.03813 | 0.0412 | 0.03791 | 112,835,983.00 |
| Apr 27 2024 | 0.03792 | 0.00045 | 1.20% | 0.03758 | 0.03848 | 0.03575 | 27,053,382.00 |
| Apr 26 2024 | 0.03747 | -0.00133 | -3.43% | 0.03889 | 0.03889 | 0.03691 | 36,343,022.00 |
| Apr 25 2024 | 0.0388 | -0.00086 | -2.17% | 0.03972 | 0.04003 | 0.0378 | 29,015,119.00 |
| Apr 24 2024 | 0.03966 | -0.00217 | -5.19% | 0.04193 | 0.0435 | 0.03913 | 45,467,297.00 |
| Apr 23 2024 | 0.04183 | 0.00102 | 2.50% | 0.04078 | 0.04204 | 0.03971 | 25,104,977.00 |
| Apr 22 2024 | 0.04081 | 0.00102 | 2.56% | 0.03993 | 0.04134 | 0.03957 | 38,808,512.00 |
| Apr 21 2024 | 0.03979 | -0.0004 | -1.00% | 0.04007 | 0.04073 | 0.03893 | 40,569,353.00 |
| Apr 20 2024 | 0.04019 | 0.00315 | 8.50% | 0.03739 | 0.04059 | 0.03668 | 47,182,926.00 |
| Apr 19 2024 | 0.03704 | 0.00095 | 2.63% | 0.03592 | 0.03793 | 0.03307 | 44,535,286.00 |
| Apr 18 2024 | 0.03609 | 0.00125 | 3.59% | 0.03499 | 0.03648 | 0.0338 | 31,290,707.00 |
| Apr 17 2024 | 0.03484 | -0.00106 | -2.95% | 0.03575 | 0.03627 | 0.03352 | 43,126,551.00 |
| Apr 16 2024 | 0.0359 | -0.00024 | -0.66% | 0.03606 | 0.03677 | 0.03413 | 44,883,133.00 |
| Apr 15 2024 | 0.03614 | -0.00251 | -6.49% | 0.03845 | 0.04027 | 0.03473 | 43,284,575.00 |
| Apr 14 2024 | 0.03865 | 0.00263 | 7.30% | 0.03612 | 0.03932 | 0.03404 | 68,323,309.00 |
| Apr 13 2024 | 0.03602 | -0.00633 | -14.95% | 0.04217 | 0.04227 | 0.030 | 163,133,972.00 |
| Apr 12 2024 | 0.04235 | -0.0064 | -13.13% | 0.04869 | 0.05261 | 0.038 | 155,748,555.00 |
| Apr 11 2024 | 0.04875 | 0.00003 | 0.06% | 0.04853 | 0.04937 | 0.04719 | 25,056,364.00 |
| Apr 10 2024 | 0.04872 | 0.00037 | 0.77% | 0.04814 | 0.04891 | 0.04551 | 30,661,751.00 |
| Apr 09 2024 | 0.04835 | -0.00303 | -5.90% | 0.05149 | 0.05153 | 0.04814 | 34,192,169.00 |
| Apr 08 2024 | 0.05138 | 0.00277 | 5.70% | 0.0485 | 0.0525 | 0.04741 | 32,243,884.00 |
| Apr 07 2024 | 0.04861 | 0.0014 | 2.97% | 0.04712 | 0.04894 | 0.04707 | 23,190,296.00 |
| Apr 06 2024 | 0.04721 | 0.00064 | 1.37% | 0.04634 | 0.0476 | 0.0461 | 15,158,216.00 |
| Apr 05 2024 | 0.04657 | -0.00018 | -0.39% | 0.04648 | 0.04723 | 0.0439 | 31,061,764.00 |
| Apr 04 2024 | 0.04675 | 0.00227 | 5.10% | 0.04448 | 0.04749 | 0.04333 | 26,863,288.00 |
| Apr 03 2024 | 0.04448 | 0.00005 | 0.11% | 0.04452 | 0.046 | 0.04279 | 30,637,096.00 |
| Apr 02 2024 | 0.04443 | -0.00398 | -8.22% | 0.04964 | 0.050 | 0.04372 | 84,580,215.00 |
| Apr 01 2024 | 0.04841 | -0.00328 | -6.35% | 0.05159 | 0.05196 | 0.04647 | 53,571,243.00 |
| Mar 31 2024 | 0.05169 | 0.00096 | 1.89% | 0.05055 | 0.052 | 0.05021 | 17,221,946.00 |
| Mar 30 2024 | 0.05073 | -0.00124 | -2.39% | 0.05169 | 0.05208 | 0.05028 | 19,504,199.00 |
| Mar 29 2024 | 0.05197 | -0.00066 | -1.25% | 0.05251 | 0.05369 | 0.05101 | 27,272,009.00 |
| Mar 28 2024 | 0.05263 | 0.00068 | 1.31% | 0.05212 | 0.05325 | 0.05054 | 26,994,906.00 |
| Mar 27 2024 | 0.05195 | -0.00235 | -4.33% | 0.05389 | 0.05487 | 0.05041 | 57,461,586.00 |
| Mar 26 2024 | 0.0543 | 0.00262 | 5.07% | 0.05158 | 0.0543 | 0.05155 | 47,699,470.00 |
| Mar 25 2024 | 0.05168 | 0.00246 | 5.00% | 0.04932 | 0.05195 | 0.04845 | 43,320,520.00 |
| Mar 24 2024 | 0.04922 | 0.0023 | 4.90% | 0.04745 | 0.04967 | 0.04668 | 35,598,904.00 |
| Mar 23 2024 | 0.04692 | 0.00063 | 1.36% | 0.04598 | 0.04811 | 0.04544 | 27,538,794.00 |
| Mar 22 2024 | 0.04629 | -0.00218 | -4.50% | 0.0482 | 0.04877 | 0.04482 | 33,305,190.00 |
| Mar 21 2024 | 0.04847 | -0.00007 | -0.14% | 0.04945 | 0.05101 | 0.04633 | 99,007,934.00 |
| Mar 20 2024 | 0.04854 | 0.00645 | 15.32% | 0.04224 | 0.04868 | 0.04043 | 64,952,137.00 |
| Mar 19 2024 | 0.04209 | -0.00536 | -11.30% | 0.04755 | 0.0479 | 0.04073 | 91,117,213.00 |
| Mar 18 2024 | 0.04745 | -0.00343 | -6.74% | 0.0504 | 0.05084 | 0.04628 | 61,360,728.00 |
| Mar 17 2024 | 0.05088 | 0.00231 | 4.76% | 0.04881 | 0.05127 | 0.04564 | 68,498,826.00 |
| Mar 16 2024 | 0.04857 | -0.00573 | -10.55% | 0.05422 | 0.05461 | 0.04748 | 58,531,428.00 |
| Mar 15 2024 | 0.0543 | -0.00619 | -10.23% | 0.05909 | 0.06172 | 0.05029 | 82,826,839.00 |
| Mar 14 2024 | 0.06049 | 0.00 | 0.00% | 0.06049 | 0.06049 | 0.06049 | 0.00 |
| Mar 13 2024 | 0.06049 | 0.00341 | 5.97% | 0.05658 | 0.06262 | 0.05605 | 164,973,021.00 |
| Mar 12 2024 | 0.05708 | -0.0004 | -0.70% | 0.05739 | 0.05856 | 0.05209 | 85,709,598.00 |
| Mar 11 2024 | 0.05748 | 0.00387 | 7.22% | 0.05362 | 0.0597 | 0.05341 | 148,395,734.00 |
| Mar 10 2024 | 0.05361 | -0.00011 | -0.20% | 0.05367 | 0.05561 | 0.05124 | 60,952,977.00 |
| Mar 09 2024 | 0.05372 | 0.00095 | 1.80% | 0.05285 | 0.05528 | 0.05173 | 38,923,549.00 |
| Mar 08 2024 | 0.05277 | -0.00166 | -3.05% | 0.05469 | 0.05485 | 0.05021 | 53,875,612.00 |
| Mar 07 2024 | 0.05443 | 0.0036 | 7.08% | 0.05036 | 0.05628 | 0.04898 | 249,947,487.00 |
| Mar 06 2024 | 0.05083 | 0.00538 | 11.84% | 0.0457 | 0.05172 | 0.0439 | 150,968,849.00 |
| Mar 05 2024 | 0.04545 | -0.00531 | -10.46% | 0.05037 | 0.05089 | 0.04035 | 107,789,602.00 |
| Mar 04 2024 | 0.05076 | 0.00399 | 8.53% | 0.04674 | 0.05207 | 0.04561 | 118,146,430.00 |
| Mar 03 2024 | 0.04677 | -0.00049 | -1.04% | 0.04678 | 0.04705 | 0.0434 | 64,175,830.00 |
| Mar 02 2024 | 0.04726 | -0.0001 | -0.21% | 0.04663 | 0.04731 | 0.04469 | 69,307,744.00 |
| Mar 01 2024 | 0.04736 | 0.00561 | 13.44% | 0.04178 | 0.04809 | 0.04176 | 184,610,315.00 |
| Feb 29 2024 | 0.04175 | 0.00183 | 4.58% | 0.03989 | 0.04405 | 0.03951 | 102,347,665.00 |
| Feb 28 2024 | 0.03992 | 0.00018 | 0.45% | 0.03976 | 0.04159 | 0.03656 | 71,549,856.00 |
| Feb 27 2024 | 0.03974 | 0.00073 | 1.87% | 0.03902 | 0.04003 | 0.03824 | 53,933,861.00 |
| Feb 26 2024 | 0.03901 | 0.00051 | 1.32% | 0.03836 | 0.03948 | 0.03715 | 51,220,922.00 |
| Feb 25 2024 | 0.0385 | 0.00003 | 0.08% | 0.03845 | 0.03877 | 0.03786 | 25,429,458.00 |
| Feb 24 2024 | 0.03847 | -0.00011 | -0.29% | 0.03865 | 0.03884 | 0.03742 | 27,630,052.00 |
| Feb 23 2024 | 0.03858 | 0.00102 | 2.72% | 0.03763 | 0.03925 | 0.03696 | 45,406,021.00 |
| Feb 22 2024 | 0.03756 | 0.00043 | 1.16% | 0.03714 | 0.03826 | 0.03642 | 30,265,893.00 |
