Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XEMUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 0.02362 | -0.00079 | -3.24% | 0.02442 | 0.02599 | 0.02265 | 322,241,695.00 |
| Jun 03 2024 | 0.02441 | -0.01107 | -31.20% | 0.03545 | 0.03588 | 0.02337 | 938,023,044.00 |
| Jun 02 2024 | 0.03548 | -0.00085 | -2.34% | 0.0363 | 0.03663 | 0.03518 | 21,704,614.00 |
| Jun 01 2024 | 0.03633 | -0.0003 | -0.82% | 0.03662 | 0.03673 | 0.03611 | 15,170,438.00 |
| May 31 2024 | 0.03663 | -0.000052 | -0.14% | 0.03658 | 0.03681 | 0.03553 | 31,601,931.00 |
| May 30 2024 | 0.036682 | -0.001158 | -3.06% | 0.03781 | 0.03829 | 0.0364 | 32,467,571.00 |
| May 29 2024 | 0.03784 | -0.00073 | -1.89% | 0.03855 | 0.039 | 0.03774 | 30,910,032.00 |
| May 28 2024 | 0.03857 | 0.00007 | 0.18% | 0.03856 | 0.03873 | 0.03725 | 35,314,735.00 |
| May 27 2024 | 0.0385 | 0.00135 | 3.63% | 0.03709 | 0.03868 | 0.03667 | 33,976,989.00 |
| May 26 2024 | 0.03715 | -0.00048 | -1.28% | 0.03776 | 0.03785 | 0.03678 | 27,498,085.00 |
| May 25 2024 | 0.03763 | 0.00059 | 1.59% | 0.03705 | 0.0379 | 0.03679 | 16,145,116.00 |
| May 24 2024 | 0.03704 | -0.00021 | -0.56% | 0.03731 | 0.0378 | 0.03621 | 42,373,287.00 |
| May 23 2024 | 0.03725 | -0.00162 | -4.17% | 0.03884 | 0.03952 | 0.03603 | 49,527,899.00 |
| May 22 2024 | 0.03887 | -0.00074 | -1.87% | 0.03962 | 0.03998 | 0.03843 | 32,667,452.00 |
| May 21 2024 | 0.03961 | -0.00008 | -0.20% | 0.0397 | 0.04031 | 0.03876 | 44,720,100.00 |
| May 20 2024 | 0.03969 | 0.002724 | 7.37% | 0.03708 | 0.03989 | 0.03637 | 54,545,771.00 |
| May 19 2024 | 0.036966 | -0.001824 | -4.70% | 0.03883 | 0.03904 | 0.03683 | 22,582,015.00 |
| May 18 2024 | 0.03879 | 0.00005 | 0.13% | 0.03873 | 0.039309 | 0.03821 | 24,663,147.00 |
| May 17 2024 | 0.03874 | 0.00149 | 4.00% | 0.0373 | 0.03899 | 0.03672 | 20,919,741.00 |
| May 16 2024 | 0.03725 | -0.0001 | -0.27% | 0.03726 | 0.03767 | 0.0362 | 26,111,946.00 |
| May 15 2024 | 0.03735 | 0.00213 | 6.05% | 0.03519 | 0.0375 | 0.0345 | 50,239,115.00 |
| May 14 2024 | 0.03522 | -0.00034 | -0.96% | 0.03556 | 0.0359 | 0.03475 | 29,995,195.00 |
| May 13 2024 | 0.03556 | 0.00002 | 0.06% | 0.0356 | 0.03581 | 0.0336 | 38,202,311.00 |
| May 12 2024 | 0.03554 | -0.00087 | -2.39% | 0.03644 | 0.03681 | 0.03543 | 23,614,525.00 |
| May 11 2024 | 0.03641 | -0.00083 | -2.23% | 0.03722 | 0.0393 | 0.0364 | 122,380,777.00 |
| May 10 2024 | 0.03724 | -0.00133 | -3.45% | 0.03857 | 0.03952 | 0.03686 | 35,298,344.00 |
| May 09 2024 | 0.03857 | 0.001 | 2.66% | 0.03751 | 0.03876 | 0.03674 | 32,130,050.00 |
| May 08 2024 | 0.03757 | -0.00063 | -1.65% | 0.0383 | 0.03854 | 0.0371 | 50,916,845.00 |
| May 07 2024 | 0.0382 | -0.00052 | -1.34% | 0.03876 | 0.03981 | 0.03809 | 34,675,777.00 |
| May 06 2024 | 0.03872 | -0.00058 | -1.48% | 0.03943 | 0.04042 | 0.03853 | 41,580,720.00 |
| May 05 2024 | 0.0393 | 0.000852 | 2.22% | 0.038478 | 0.03957 | 0.03755 | 24,070,486.00 |
| May 04 2024 | 0.038448 | -0.000042 | -0.11% | 0.03849 | 0.03904 | 0.03786 | 27,398,892.00 |
| May 03 2024 | 0.03849 | 0.00172 | 4.68% | 0.03674 | 0.03878 | 0.03637 | 26,521,174.00 |
| May 02 2024 | 0.03677 | 0.0007 | 1.94% | 0.03602 | 0.03723 | 0.03466 | 26,979,293.00 |
| May 01 2024 | 0.03607 | 0.00032 | 0.90% | 0.03573 | 0.03625 | 0.03333 | 36,412,941.00 |
| Apr 30 2024 | 0.03575 | -0.00162 | -4.34% | 0.03728 | 0.0377 | 0.0343 | 41,385,452.00 |
| Apr 29 2024 | 0.03737 | -0.00075 | -1.97% | 0.0382 | 0.040145 | 0.03632 | 52,328,176.00 |
| Apr 28 2024 | 0.03812 | 0.00012 | 0.32% | 0.03792 | 0.0412 | 0.03774 | 128,987,935.00 |
| Apr 27 2024 | 0.038 | 0.000596 | 1.59% | 0.03747 | 0.03848 | 0.03575 | 33,024,266.00 |
| Apr 26 2024 | 0.037404 | -0.001466 | -3.77% | 0.03879 | 0.03948 | 0.03691 | 42,341,563.00 |
| Apr 25 2024 | 0.03887 | -0.00077 | -1.94% | 0.03969 | 0.04008 | 0.03779 | 33,427,821.00 |
| Apr 24 2024 | 0.03964 | -0.00216 | -5.17% | 0.0419 | 0.04351 | 0.03913 | 56,989,952.00 |
| Apr 23 2024 | 0.0418 | 0.00089 | 2.18% | 0.04085 | 0.04195 | 0.0397 | 30,782,680.00 |
| Apr 22 2024 | 0.04091 | 0.0011 | 2.76% | 0.040 | 0.04134 | 0.03956 | 64,581,142.00 |
| Apr 21 2024 | 0.03981 | -0.00028 | -0.70% | 0.04019 | 0.04073 | 0.03893 | 45,962,225.00 |
| Apr 20 2024 | 0.04009 | 0.00288 | 7.74% | 0.03707 | 0.04059 | 0.03668 | 53,182,538.00 |
| Apr 19 2024 | 0.03721 | 0.00108 | 2.99% | 0.03609 | 0.03793 | 0.03307 | 51,595,259.00 |
| Apr 18 2024 | 0.03613 | 0.00128 | 3.67% | 0.03485 | 0.03648 | 0.0338 | 37,888,807.00 |
| Apr 17 2024 | 0.03485 | -0.00104 | -2.90% | 0.03583 | 0.03628 | 0.03352 | 51,354,224.00 |
| Apr 16 2024 | 0.03589 | -0.00029 | -0.80% | 0.03613 | 0.03677 | 0.03412 | 53,170,190.00 |
| Apr 15 2024 | 0.03618 | -0.00263 | -6.78% | 0.038697 | 0.04028 | 0.03473 | 46,087,285.00 |
| Apr 14 2024 | 0.03881 | 0.00255 | 7.03% | 0.03602 | 0.03932 | 0.03404 | 80,789,130.00 |
| Apr 13 2024 | 0.03626 | -0.00616 | -14.52% | 0.04235 | 0.04255 | 0.030 | 198,518,699.00 |
| Apr 12 2024 | 0.04242 | -0.00608 | -12.54% | 0.0486 | 0.05261 | 0.038 | 185,776,296.00 |
| Apr 11 2024 | 0.0485 | -0.00011 | -0.23% | 0.04872 | 0.0494 | 0.04717 | 30,699,713.00 |
| Apr 10 2024 | 0.04861 | 0.00019 | 0.39% | 0.0485 | 0.04911 | 0.04547 | 38,303,215.00 |
| Apr 09 2024 | 0.04842 | -0.0029 | -5.65% | 0.05138 | 0.05158 | 0.04814 | 39,674,401.00 |
| Apr 08 2024 | 0.05132 | 0.00261 | 5.36% | 0.04834 | 0.05252 | 0.04741 | 53,381,864.00 |
| Apr 07 2024 | 0.04871 | 0.0015 | 3.18% | 0.04721 | 0.04894 | 0.04702 | 28,316,065.00 |
| Apr 06 2024 | 0.04721 | 0.00057 | 1.22% | 0.0463 | 0.04764 | 0.0461 | 18,566,735.00 |
| Apr 05 2024 | 0.04664 | 0.00 | 0.00% | 0.04675 | 0.04724 | 0.0439 | 35,836,676.00 |
| Apr 04 2024 | 0.04664 | 0.00205 | 4.60% | 0.04448 | 0.04754 | 0.04332 | 31,243,900.00 |
| Apr 03 2024 | 0.04459 | 0.00013 | 0.29% | 0.04451 | 0.04604 | 0.04279 | 35,179,982.00 |
| Apr 02 2024 | 0.04446 | -0.00389 | -8.05% | 0.04841 | 0.050 | 0.04369 | 106,214,789.00 |
| Apr 01 2024 | 0.04835 | -0.00327 | -6.33% | 0.05142 | 0.052 | 0.04642 | 63,569,612.00 |
| Mar 31 2024 | 0.05162 | 0.00101 | 2.00% | 0.05076 | 0.052 | 0.05021 | 20,826,204.00 |
| Mar 30 2024 | 0.05061 | -0.00133 | -2.56% | 0.05194 | 0.05209 | 0.05028 | 23,238,624.00 |
| Mar 29 2024 | 0.05194 | -0.00057 | -1.09% | 0.05263 | 0.05369 | 0.05097 | 35,486,600.00 |
| Mar 28 2024 | 0.05251 | 0.00069 | 1.33% | 0.05195 | 0.05328 | 0.05051 | 32,999,806.00 |
| Mar 27 2024 | 0.05182 | -0.00217 | -4.02% | 0.05392 | 0.05487 | 0.0504 | 68,635,769.00 |
| Mar 26 2024 | 0.05399 | 0.00263 | 5.12% | 0.05168 | 0.05409 | 0.05116 | 58,855,266.00 |
| Mar 25 2024 | 0.05136 | 0.00215 | 4.37% | 0.04939 | 0.05198 | 0.04845 | 91,158,597.00 |
| Mar 24 2024 | 0.04921 | 0.00194 | 4.10% | 0.04692 | 0.04967 | 0.04668 | 45,121,177.00 |
| Mar 23 2024 | 0.04727 | 0.00143 | 3.12% | 0.04629 | 0.04811 | 0.0454 | 36,341,896.00 |
| Mar 22 2024 | 0.04584 | -0.00264 | -5.45% | 0.04847 | 0.04879 | 0.04481 | 44,569,524.00 |
| Mar 21 2024 | 0.04848 | -0.00003 | -0.06% | 0.0484 | 0.05101 | 0.04633 | 114,867,672.00 |
| Mar 20 2024 | 0.04851 | 0.00633 | 15.01% | 0.04216 | 0.04868 | 0.04031 | 81,777,612.00 |
| Mar 19 2024 | 0.04218 | -0.00526 | -11.09% | 0.04747 | 0.04795 | 0.04073 | 124,395,084.00 |
| Mar 18 2024 | 0.04744 | -0.00322 | -6.36% | 0.0504 | 0.05127 | 0.04623 | 93,116,072.00 |
| Mar 17 2024 | 0.05066 | 0.00217 | 4.48% | 0.04878 | 0.05127 | 0.04563 | 83,489,954.00 |
| Mar 16 2024 | 0.04849 | -0.00599 | -10.99% | 0.05426 | 0.05463 | 0.04743 | 71,717,005.00 |
| Mar 15 2024 | 0.05448 | -0.00409 | -6.98% | 0.05866 | 0.06172 | 0.0497 | 153,900,885.00 |
| Mar 14 2024 | 0.05857 | -0.00184 | -3.05% | 0.06048 | 0.06065 | 0.05433 | 55,208,908.00 |
| Mar 13 2024 | 0.06041 | 0.00348 | 6.11% | 0.05671 | 0.06267 | 0.05603 | 185,360,848.00 |
| Mar 12 2024 | 0.05693 | -0.00058 | -1.01% | 0.05721 | 0.05892 | 0.05188 | 106,291,682.00 |
| Mar 11 2024 | 0.05751 | 0.00392 | 7.31% | 0.05362 | 0.0597 | 0.05335 | 231,952,415.00 |
| Mar 10 2024 | 0.05359 | -0.000352 | -0.65% | 0.05357 | 0.05561 | 0.05108 | 77,105,091.00 |
| Mar 09 2024 | 0.053942 | 0.001282 | 2.43% | 0.05277 | 0.05528 | 0.05173 | 43,242,428.00 |
| Mar 08 2024 | 0.05266 | -0.00204 | -3.73% | 0.05456 | 0.05489 | 0.05021 | 66,888,159.00 |
| Mar 07 2024 | 0.0547 | 0.00417 | 8.25% | 0.0502 | 0.05628 | 0.04897 | 281,957,347.00 |
![Logo of Crypviser CVCOIN [Ethereum] (CVNBTC).](/common/images/company/COIN_CVNUSD.png){kind=small}
