XCURUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 0.016061 | -0.000609 | -3.65% | 0.016708 | 0.016889 | 0.01544 | 12,324,058.00 |
May 21 2024 | 0.01667 | 0.000144 | 0.87% | 0.01648 | 0.017688 | 0.01623 | 8,643,696.00 |
May 20 2024 | 0.016526 | 0.000961 | 6.17% | 0.01545 | 0.01869 | 0.015399 | 12,525,311.00 |
May 19 2024 | 0.015565 | 0.000222 | 1.45% | 0.0153 | 0.01588 | 0.014983 | 9,494,248.00 |
May 18 2024 | 0.015343 | -0.000647 | -4.05% | 0.016231 | 0.016834 | 0.015 | 9,733,074.00 |
May 17 2024 | 0.01599 | -0.000748 | -4.47% | 0.016812 | 0.017239 | 0.01588 | 7,177,898.00 |
May 16 2024 | 0.016738 | -0.001061 | -5.96% | 0.017852 | 0.017853 | 0.015925 | 8,537,592.00 |
May 15 2024 | 0.017799 | -0.001095 | -5.80% | 0.01676 | 0.019899 | 0.01636 | 6,627,350.00 |
May 14 2024 | 0.018894 | 0.002672 | 16.47% | 0.016276 | 0.019778 | 0.01594 | 9,261,421.00 |
May 13 2024 | 0.016222 | 0.00012 | 0.75% | 0.01569 | 0.017028 | 0.01552 | 9,942,789.00 |
May 12 2024 | 0.016102 | -0.000717 | -4.26% | 0.016819 | 0.017171 | 0.015932 | 8,514,810.00 |
May 11 2024 | 0.016819 | 0.000379 | 2.31% | 0.016444 | 0.017346 | 0.01597 | 7,248,154.00 |
May 10 2024 | 0.01644 | -0.00179 | -9.82% | 0.018688 | 0.0192 | 0.01587 | 7,858,011.00 |
May 09 2024 | 0.01823 | -0.000018 | -0.10% | 0.018419 | 0.019135 | 0.01759 | 7,037,749.00 |
May 08 2024 | 0.018248 | -0.00018 | -0.98% | 0.018378 | 0.018613 | 0.0177 | 8,251,738.00 |
May 07 2024 | 0.018428 | -0.000036 | -0.19% | 0.018464 | 0.019999 | 0.01791 | 5,604,198.00 |
May 06 2024 | 0.018464 | 0.001737 | 10.38% | 0.016876 | 0.019915 | 0.01669 | 9,629,928.00 |
May 05 2024 | 0.016727 | -0.000113 | -0.67% | 0.016829 | 0.017298 | 0.016517 | 7,415,895.00 |
May 04 2024 | 0.01684 | -0.000079 | -0.47% | 0.016996 | 0.017295 | 0.01636 | 6,339,774.00 |
May 03 2024 | 0.016919 | 0.001036 | 6.52% | 0.015883 | 0.018004 | 0.015333 | 7,901,232.00 |
May 02 2024 | 0.015883 | 0.000373 | 2.40% | 0.015508 | 0.016172 | 0.014169 | 6,928,147.00 |
May 01 2024 | 0.01551 | -0.000486 | -3.04% | 0.01572 | 0.015922 | 0.014381 | 6,605,483.00 |
Apr 30 2024 | 0.015996 | -0.000304 | -1.87% | 0.016096 | 0.016733 | 0.01566 | 5,708,739.00 |
Apr 29 2024 | 0.0163 | -0.00036 | -2.16% | 0.0166 | 0.019978 | 0.015672 | 12,187,843.00 |
Apr 28 2024 | 0.01666 | 0.000455 | 2.81% | 0.016012 | 0.017403 | 0.015401 | 9,045,240.00 |
Apr 27 2024 | 0.016205 | 0.000125 | 0.78% | 0.01608 | 0.016537 | 0.01473 | 12,067,464.00 |
Apr 26 2024 | 0.01608 | -0.001687 | -9.50% | 0.017767 | 0.018284 | 0.015663 | 8,911,260.00 |
Apr 25 2024 | 0.017767 | -0.000151 | -0.84% | 0.017918 | 0.01926 | 0.017062 | 7,038,703.00 |
Apr 24 2024 | 0.017918 | -0.000613 | -3.31% | 0.01823 | 0.01934 | 0.017332 | 8,606,794.00 |
Apr 23 2024 | 0.018531 | -0.001049 | -5.36% | 0.01959 | 0.020704 | 0.01788 | 7,891,532.00 |
Apr 22 2024 | 0.01958 | 0.000037 | 0.19% | 0.01886 | 0.020164 | 0.01875 | 9,444,794.00 |
Apr 21 2024 | 0.019543 | -0.001318 | -6.32% | 0.020861 | 0.021571 | 0.0187 | 5,597,418.00 |
Apr 20 2024 | 0.020861 | 0.002032 | 10.79% | 0.019043 | 0.020861 | 0.01808 | 5,160,713.00 |
Apr 19 2024 | 0.018829 | -0.001341 | -6.65% | 0.020616 | 0.020634 | 0.017921 | 5,017,979.00 |
Apr 18 2024 | 0.02017 | -0.001351 | -6.28% | 0.021521 | 0.022665 | 0.017792 | 3,403,897.00 |
Apr 17 2024 | 0.021521 | 0.004807 | 28.76% | 0.01671 | 0.023902 | 0.016524 | 3,718,038.00 |
Apr 16 2024 | 0.016714 | -0.000214 | -1.26% | 0.017139 | 0.0183 | 0.01628 | 2,509,656.00 |
Apr 15 2024 | 0.016928 | -0.003591 | -17.50% | 0.020463 | 0.02076 | 0.016612 | 4,184,611.00 |
Apr 14 2024 | 0.020519 | 0.002001 | 10.81% | 0.018518 | 0.02276 | 0.01622 | 3,741,163.00 |
Apr 13 2024 | 0.018518 | -0.00288 | -13.46% | 0.021398 | 0.022077 | 0.018201 | 3,176,945.00 |
Apr 12 2024 | 0.021398 | -0.002409 | -10.12% | 0.02336 | 0.02555 | 0.020501 | 3,047,754.00 |
Apr 11 2024 | 0.023807 | 0.001107 | 4.88% | 0.02281 | 0.024829 | 0.022061 | 2,532,624.00 |
Apr 10 2024 | 0.0227 | -0.001217 | -5.09% | 0.024004 | 0.025899 | 0.022 | 3,862,675.00 |
Apr 09 2024 | 0.023917 | -0.000813 | -3.29% | 0.02475 | 0.026298 | 0.023915 | 2,163,011.00 |
Apr 08 2024 | 0.02473 | 0.000537 | 2.22% | 0.024322 | 0.02645 | 0.02257 | 4,631,010.00 |
Apr 07 2024 | 0.024193 | -0.000883 | -3.52% | 0.02498 | 0.026139 | 0.0231 | 3,236,781.00 |
Apr 06 2024 | 0.025076 | 0.000344 | 1.39% | 0.02466 | 0.026123 | 0.02425 | 3,689,978.00 |
Apr 05 2024 | 0.024732 | -0.001738 | -6.57% | 0.026529 | 0.026591 | 0.02436 | 3,633,759.00 |
Apr 04 2024 | 0.02647 | 0.000746 | 2.90% | 0.025207 | 0.027 | 0.02441 | 2,777,477.00 |
Apr 03 2024 | 0.025724 | -0.000486 | -1.85% | 0.026479 | 0.027115 | 0.02498 | 2,786,610.00 |
Apr 02 2024 | 0.02621 | -0.002683 | -9.29% | 0.028941 | 0.029818 | 0.0253 | 2,414,258.00 |
Apr 01 2024 | 0.028893 | 0.000098 | 0.34% | 0.028779 | 0.029427 | 0.026801 | 2,762,222.00 |
Mar 31 2024 | 0.028795 | 0.001139 | 4.12% | 0.027536 | 0.029693 | 0.026321 | 1,942,877.00 |
Mar 30 2024 | 0.027656 | -0.001572 | -5.38% | 0.029228 | 0.029719 | 0.027 | 2,026,404.00 |
Mar 29 2024 | 0.029228 | -0.000084 | -0.29% | 0.029113 | 0.03052 | 0.02812 | 2,289,448.00 |
Mar 28 2024 | 0.029312 | -0.000549 | -1.84% | 0.029861 | 0.031878 | 0.028567 | 2,699,937.00 |
Mar 27 2024 | 0.029861 | -0.002544 | -7.85% | 0.032101 | 0.034 | 0.029147 | 3,309,365.00 |
Mar 26 2024 | 0.032405 | -0.003533 | -9.83% | 0.035952 | 0.039999 | 0.031651 | 3,618,044.00 |
Mar 25 2024 | 0.035938 | -0.001534 | -4.09% | 0.03732 | 0.03778 | 0.03369 | 3,357,708.00 |
Mar 24 2024 | 0.037472 | -0.0004 | -1.06% | 0.03585 | 0.03808 | 0.03342 | 2,211,222.00 |
Mar 23 2024 | 0.037872 | -0.001932 | -4.85% | 0.04305 | 0.043136 | 0.03553 | 3,674,028.00 |
Mar 22 2024 | 0.039804 | 0.005564 | 16.25% | 0.03424 | 0.041689 | 0.03327 | 4,628,983.00 |
Mar 21 2024 | 0.03424 | -0.00153 | -4.28% | 0.035853 | 0.03615 | 0.033082 | 2,245,041.00 |
Mar 20 2024 | 0.03577 | 0.003232 | 9.93% | 0.03281 | 0.03704 | 0.03169 | 2,762,267.00 |
Mar 19 2024 | 0.032538 | -0.004248 | -11.55% | 0.036221 | 0.037493 | 0.03129 | 3,744,996.00 |
Mar 18 2024 | 0.036786 | -0.001529 | -3.99% | 0.038229 | 0.040 | 0.035092 | 5,730,621.00 |
Mar 17 2024 | 0.038315 | 0.006145 | 19.10% | 0.03286 | 0.03999 | 0.03198 | 3,739,058.00 |
Mar 16 2024 | 0.03217 | -0.006879 | -17.62% | 0.039161 | 0.03946 | 0.032042 | 3,177,016.00 |
Mar 15 2024 | 0.039049 | -0.003031 | -7.20% | 0.04216 | 0.045116 | 0.03682 | 6,483,706.00 |
Mar 14 2024 | 0.04208 | 0.003268 | 8.42% | 0.039026 | 0.0468 | 0.03757 | 3,218,312.00 |
Mar 13 2024 | 0.038812 | -0.000872 | -2.20% | 0.039603 | 0.040949 | 0.036 | 2,818,971.00 |
Mar 12 2024 | 0.039684 | 0.003853 | 10.75% | 0.036065 | 0.040 | 0.034101 | 3,173,827.00 |
Mar 11 2024 | 0.035831 | -0.001375 | -3.70% | 0.0377 | 0.040131 | 0.03539 | 5,764,580.00 |
Mar 10 2024 | 0.037206 | 0.000466 | 1.27% | 0.036779 | 0.039947 | 0.03392 | 2,754,885.00 |
Mar 09 2024 | 0.03674 | 0.002047 | 5.90% | 0.034693 | 0.037465 | 0.034192 | 3,054,574.00 |
Mar 08 2024 | 0.034693 | 0.000711 | 2.09% | 0.033895 | 0.035237 | 0.031126 | 2,805,620.00 |
Mar 07 2024 | 0.033982 | -0.001111 | -3.17% | 0.0349 | 0.0357 | 0.03117 | 2,357,410.00 |
Mar 06 2024 | 0.035093 | 0.002599 | 8.00% | 0.032531 | 0.037 | 0.0304 | 3,397,125.00 |
Mar 05 2024 | 0.032494 | -0.009226 | -22.11% | 0.03124 | 0.042153 | 0.028607 | 4,362,220.00 |
Mar 04 2024 | 0.04172 | 0.004735 | 12.80% | 0.03024 | 0.044444 | 0.03006 | 7,687,428.00 |
Mar 03 2024 | 0.036985 | 0.002673 | 7.79% | 0.034241 | 0.038146 | 0.02965 | 4,568,639.00 |
Mar 02 2024 | 0.034312 | -0.001742 | -4.83% | 0.036284 | 0.038349 | 0.02885 | 4,634,112.00 |
Mar 01 2024 | 0.036054 | 0.002425 | 7.21% | 0.033591 | 0.03606 | 0.02866 | 4,484,681.00 |
Feb 29 2024 | 0.033629 | 0.002746 | 8.89% | 0.031119 | 0.03546 | 0.02811 | 4,699,176.00 |
Feb 28 2024 | 0.030883 | -0.003483 | -10.14% | 0.034336 | 0.034989 | 0.02921 | 4,015,221.00 |
Feb 27 2024 | 0.034366 | 0.000991 | 2.97% | 0.035045 | 0.035249 | 0.02865 | 4,146,941.00 |
Feb 26 2024 | 0.033375 | 0.002511 | 8.14% | 0.030856 | 0.03499 | 0.02933 | 4,611,941.00 |
Feb 25 2024 | 0.030864 | -0.002461 | -7.38% | 0.033394 | 0.03749 | 0.030 | 3,337,744.00 |
Feb 24 2024 | 0.033325 | -0.000055 | -0.16% | 0.033481 | 0.034081 | 0.02829 | 2,457,118.00 |
Feb 23 2024 | 0.03338 | 0.001204 | 3.74% | 0.032136 | 0.034632 | 0.02805 | 2,054,241.00 |