SSXCUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 14 2024 | 0.001847 | -0.000039 | -2.07% | 0.001887 | 0.001892 | 0.001833 | 0.00 |
May 13 2024 | 0.001886 | 0.000042 | 2.28% | 0.001836 | 0.001903 | 0.00182 | 0.00 |
May 12 2024 | 0.001844 | 0.000021 | 1.15% | 0.001826 | 0.001854 | 0.001818 | 0.00 |
May 11 2024 | 0.001824 | -0.00000400 | -0.22% | 0.001825 | 0.001843 | 0.001815 | 0.00 |
May 10 2024 | 0.001828 | -0.000063 | -3.33% | 0.001887 | 0.001904 | 0.001807 | 0.00 |
May 09 2024 | 0.001891 | 0.000056 | 3.05% | 0.001836 | 0.001901 | 0.00182 | 0.00 |
May 08 2024 | 0.001835 | -0.00004 | -2.13% | 0.00187 | 0.00189 | 0.001826 | 0.00 |
May 07 2024 | 0.001874 | -0.000021 | -1.11% | 0.001895 | 0.001931 | 0.001868 | 0.00 |
May 06 2024 | 0.001896 | -0.000025 | -1.30% | 0.001774 | 0.033817 | 0.001765 | 0.00 |
May 05 2024 | 0.00192 | 0.00000400 | 0.21% | 0.001917 | 0.001937 | 0.001889 | 0.00 |
May 04 2024 | 0.001916 | 0.000028 | 1.48% | 0.001887 | 0.001933 | 0.001878 | 0.00 |
May 03 2024 | 0.001888 | 0.000113 | 6.39% | 0.001774 | 0.0019 | 0.001765 | 0.00 |
May 02 2024 | 0.001775 | 0.000021 | 1.20% | 0.001747 | 0.001788 | 0.001707 | 0.00 |
May 01 2024 | 0.001753 | -0.000072 | -3.94% | 0.001819 | 0.001821 | 0.001695 | 0.00 |
Apr 30 2024 | 0.001825 | -0.00009 | -4.70% | 0.001915 | 0.00194 | 0.001773 | 0.00 |
Apr 29 2024 | 0.001915 | 0.000025 | 1.32% | 0.001948 | 0.032512 | 0.001854 | 0.00 |
Apr 28 2024 | 0.00189 | -0.000014 | -0.74% | 0.001902 | 0.001928 | 0.001883 | 0.00 |
Apr 27 2024 | 0.001904 | -0.00001 | -0.52% | 0.001912 | 0.001917 | 0.001875 | 0.00 |
Apr 26 2024 | 0.001914 | -0.000021 | -1.09% | 0.001935 | 0.001943 | 0.001901 | 0.00 |
Apr 25 2024 | 0.001935 | 0.00000900 | 0.47% | 0.001928 | 0.001958 | 0.001884 | 0.00 |
Apr 24 2024 | 0.001926 | -0.000066 | -3.31% | 0.001992 | 0.002012 | 0.001907 | 0.00 |
Apr 23 2024 | 0.001992 | -0.000015 | -0.75% | 0.002004 | 0.002016 | 0.001976 | 0.00 |
Apr 22 2024 | 0.002006 | 0.000056 | 2.87% | 0.001948 | 0.002017 | 0.00194 | 0.00 |
Apr 21 2024 | 0.00195 | 0.00000200 | 0.10% | 0.001943 | 0.001971 | 0.001928 | 0.00 |
Apr 20 2024 | 0.001947 | 0.000026 | 1.35% | 0.001915 | 0.001963 | 0.001898 | 0.00 |
Apr 19 2024 | 0.001921 | 0.000016 | 0.84% | 0.001902 | 0.001965 | 0.001788 | 0.00 |
Apr 18 2024 | 0.001905 | 0.000066 | 3.59% | 0.001838 | 0.001924 | 0.001825 | 0.00 |
Apr 17 2024 | 0.00184 | -0.000072 | -3.77% | 0.001915 | 0.001934 | 0.001796 | 0.00 |
Apr 16 2024 | 0.001912 | 0.00000800 | 0.42% | 0.001903 | 0.001928 | 0.001852 | 0.00 |
Apr 15 2024 | 0.001903 | -0.000071 | -3.60% | 0.001974 | 0.002005 | 0.00187 | 0.00 |
Apr 14 2024 | 0.001974 | 0.000039 | 2.02% | 0.00193 | 0.001975 | 0.001865 | 0.00 |
Apr 13 2024 | 0.001935 | -0.000079 | -3.92% | 0.002013 | 0.002038 | 0.001848 | 0.00 |
Apr 12 2024 | 0.002014 | -0.000088 | -4.19% | 0.0021 | 0.002136 | 0.001981 | 0.00 |
Apr 11 2024 | 0.002102 | -0.000015 | -0.71% | 0.002117 | 0.002138 | 0.002087 | 0.00 |
Apr 10 2024 | 0.002117 | 0.000041 | 1.98% | 0.002073 | 0.002133 | 0.002026 | 0.00 |
Apr 09 2024 | 0.002075 | -0.000076 | -3.53% | 0.002148 | 0.002152 | 0.002048 | 0.00 |
Apr 08 2024 | 0.002151 | 0.000068 | 3.26% | 0.002067 | 0.00218 | 0.002067 | 0.00 |
Apr 07 2024 | 0.002083 | 0.000014 | 0.68% | 0.002067 | 0.002108 | 0.002067 | 0.00 |
Apr 06 2024 | 0.002069 | 0.000029 | 1.42% | 0.002033 | 0.002088 | 0.002025 | 0.00 |
Apr 05 2024 | 0.00204 | -0.000014 | -0.68% | 0.002056 | 0.002061 | 0.00198 | 0.00 |
Apr 04 2024 | 0.002054 | 0.000069 | 3.48% | 0.001982 | 0.002079 | 0.001953 | 0.00 |
Apr 03 2024 | 0.001984 | 0.00002 | 1.02% | 0.001965 | 0.002008 | 0.001938 | 0.00 |
Apr 02 2024 | 0.001964 | -0.000132 | -6.30% | 0.00209 | 0.00209 | 0.001938 | 0.00 |
Apr 01 2024 | 0.002096 | -0.000042 | -1.96% | 0.002123 | 0.002128 | 0.002046 | 0.00 |
Mar 31 2024 | 0.002138 | 0.000048 | 2.30% | 0.002092 | 0.00214 | 0.002092 | 0.00 |
Mar 30 2024 | 0.00209 | -0.00000700 | -0.33% | 0.002096 | 0.00211 | 0.002088 | 0.00 |
Mar 29 2024 | 0.002097 | -0.000026 | -1.22% | 0.002123 | 0.002128 | 0.002073 | 0.00 |
Mar 28 2024 | 0.002123 | 0.000046 | 2.21% | 0.002085 | 0.002148 | 0.002069 | 0.00 |
Mar 27 2024 | 0.002077 | -0.000023 | -1.10% | 0.0021 | 0.002151 | 0.002051 | 0.00 |
Mar 26 2024 | 0.0021 | 0.00000200 | 0.10% | 0.002093 | 0.002147 | 0.002082 | 0.00 |
Mar 25 2024 | 0.002098 | 0.000078 | 3.86% | 0.001912 | 0.002136 | 0.001895 | 0.00 |
Mar 24 2024 | 0.00202 | 0.000089 | 4.61% | 0.001922 | 0.002027 | 0.001915 | 0.00 |
Mar 23 2024 | 0.001931 | 0.000028 | 1.47% | 0.001912 | 0.001976 | 0.001891 | 0.00 |
Mar 22 2024 | 0.001903 | -0.000061 | -3.11% | 0.001965 | 0.001999 | 0.001869 | 0.00 |
Mar 21 2024 | 0.001964 | -0.000071 | -3.49% | 0.002038 | 0.002046 | 0.001939 | 0.00 |
Mar 20 2024 | 0.002035 | 0.000169 | 9.04% | 0.001864 | 0.002043 | 0.001826 | 0.00 |
Mar 19 2024 | 0.001866 | -0.000167 | -8.21% | 0.002031 | 0.002044 | 0.001846 | 0.00 |
Mar 18 2024 | 0.002033 | -0.000018 | -0.88% | 0.002192 | 0.002214 | 0.001981 | 0.00 |
Mar 17 2024 | 0.002051 | 0.000094 | 4.80% | 0.001969 | 0.002065 | 0.001938 | 0.00 |
Mar 16 2024 | 0.001957 | -0.000132 | -6.32% | 0.002087 | 0.0021 | 0.001951 | 0.00 |
Mar 15 2024 | 0.002089 | -0.000055 | -2.57% | 0.002192 | 0.002214 | 0.001981 | 0.00 |
Mar 14 2024 | 0.002144 | -0.00005 | -2.28% | 0.002192 | 0.002214 | 0.002059 | 0.00 |
Mar 13 2024 | 0.002194 | 0.000049 | 2.29% | 0.002142 | 0.002211 | 0.00214 | 0.00 |
Mar 12 2024 | 0.002144 | -0.00435 | -66.98% | 0.006509 | 0.006513 | 0.002077 | 6,895,517.00 |
Mar 11 2024 | 0.006494 | -0.002481 | -27.64% | 0.010048 | 0.014102 | 0.005035 | 2,302,578.00 |
Mar 10 2024 | 0.008976 | -0.001302 | -12.67% | 0.010273 | 0.010273 | 0.008194 | 1,023,117.00 |
Mar 09 2024 | 0.010277 | 0.000031 | 0.30% | 0.010247 | 0.010302 | 0.010208 | 0.00 |
Mar 08 2024 | 0.010247 | 0.000184 | 1.83% | 0.010048 | 0.014102 | 0.009559 | 1,546,922.00 |
Mar 07 2024 | 0.010063 | 0.001471 | 17.12% | 0.008578 | 0.013212 | 0.008547 | 3,364,524.00 |
Mar 06 2024 | 0.008592 | -0.001705 | -16.56% | 0.010197 | 0.010197 | 0.007574 | 755,767.00 |
Mar 05 2024 | 0.010297 | -0.001908 | -15.63% | 0.012978 | 0.012978 | 0.009297 | 1,347,749.00 |
Mar 04 2024 | 0.012205 | -0.001023 | -7.73% | 0.016524 | 0.016569 | 0.010639 | 1,343,557.00 |
Mar 03 2024 | 0.013228 | 0.002683 | 25.44% | 0.01054 | 0.01669 | 0.01054 | 3,234,780.00 |
Mar 02 2024 | 0.010545 | -0.003214 | -23.36% | 0.013745 | 0.014973 | 0.009903 | 779,981.00 |
Mar 01 2024 | 0.013759 | -0.002832 | -17.07% | 0.016524 | 0.016569 | 0.011638 | 850,793.00 |
Feb 29 2024 | 0.016591 | 0.005343 | 47.50% | 0.011216 | 0.020918 | 0.011176 | 11,497,513.00 |
Feb 28 2024 | 0.011248 | 0.006118 | 119.27% | 0.005134 | 0.013172 | 0.005134 | 11,622,078.00 |
Feb 27 2024 | 0.00513 | -0.008501 | -62.36% | 0.013656 | 0.01424 | 0.004538 | 4,707,341.00 |
Feb 26 2024 | 0.013631 | 0.000172 | 1.28% | 0.01347 | 0.014289 | 0.012848 | 182,002.00 |
Feb 25 2024 | 0.013459 | 0.000054 | 0.40% | 0.013407 | 0.013987 | 0.013334 | 132,905.00 |
Feb 24 2024 | 0.013405 | -0.001856 | -12.16% | 0.015225 | 0.015316 | 0.013381 | 603,433.00 |
Feb 23 2024 | 0.015261 | 0.001409 | 10.17% | 0.013851 | 0.015361 | 0.01376 | 214,413.00 |
Feb 22 2024 | 0.013852 | 0.000344 | 2.54% | 0.013465 | 0.014564 | 0.012848 | 173,230.00 |
Feb 21 2024 | 0.013508 | -0.000093 | -0.68% | 0.013587 | 0.013621 | 0.013178 | 46,217.00 |
Feb 20 2024 | 0.013601 | 0.000143 | 1.06% | 0.01347 | 0.013747 | 0.012848 | 67,000.00 |
Feb 19 2024 | 0.013459 | 0.000423 | 3.25% | 0.013562 | 0.0273 | 0.012915 | 8,432.00 |
Feb 18 2024 | 0.013035 | -0.000935 | -6.69% | 0.013944 | 0.013987 | 0.012807 | 124,878.00 |
Feb 17 2024 | 0.013971 | 0.000392 | 2.88% | 0.013562 | 0.014034 | 0.012915 | 85,156.00 |
Feb 16 2024 | 0.013579 | 0.000587 | 4.52% | 0.013506 | 0.013625 | 0.012915 | 28,905.00 |
Feb 15 2024 | 0.012991 | -0.001016 | -7.25% | 0.013996 | 0.01402 | 0.01284 | 181,505.00 |