Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XYMUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.020755 | -0.000132 | -0.63% | 0.020897 | 0.021281 | 0.020415 | 117,208.00 |
| May 16 2024 | 0.020887 | -0.000339 | -1.60% | 0.021203 | 0.021916 | 0.020673 | 12,255.00 |
| May 15 2024 | 0.021227 | 0.000293 | 1.40% | 0.020926 | 0.02191 | 0.020402 | 61,452.00 |
| May 14 2024 | 0.020934 | -0.000446 | -2.09% | 0.021387 | 0.021447 | 0.02018 | 90,772.00 |
| May 13 2024 | 0.021379 | -0.000137 | -0.64% | 0.021416 | 0.022222 | 0.020602 | 98,049.00 |
| May 12 2024 | 0.021516 | 0.000241 | 1.13% | 0.021298 | 0.021629 | 0.021214 | 4,448.00 |
| May 11 2024 | 0.021276 | -0.00005 | -0.23% | 0.021291 | 0.021503 | 0.020638 | 12,144.00 |
| May 10 2024 | 0.021326 | -0.000103 | -0.48% | 0.02139 | 0.021831 | 0.021084 | 14,241.00 |
| May 09 2024 | 0.021428 | 0.000022 | 0.10% | 0.021416 | 0.021605 | 0.0207 | 128,007.00 |
| May 08 2024 | 0.021406 | -0.000462 | -2.11% | 0.021817 | 0.022053 | 0.02079 | 51,903.00 |
| May 07 2024 | 0.021868 | 0.000385 | 1.79% | 0.021477 | 0.022368 | 0.021359 | 42,385.00 |
| May 06 2024 | 0.021483 | -0.000279 | -1.28% | 0.021284 | 0.023497 | 0.021178 | 85,534.00 |
| May 05 2024 | 0.021762 | -0.000596 | -2.67% | 0.022362 | 0.022461 | 0.021483 | 12,169.00 |
| May 04 2024 | 0.022358 | -0.000298 | -1.32% | 0.02264 | 0.022852 | 0.021675 | 57,872.00 |
| May 03 2024 | 0.022656 | 0.00136 | 6.39% | 0.021284 | 0.022856 | 0.021178 | 6,775.00 |
| May 02 2024 | 0.021295 | -0.000329 | -1.52% | 0.021548 | 0.022055 | 0.020743 | 17,390.00 |
| May 01 2024 | 0.021624 | -0.00028 | -1.28% | 0.021826 | 0.021942 | 0.020345 | 93,538.00 |
| Apr 30 2024 | 0.021904 | -0.000438 | -1.96% | 0.022343 | 0.022638 | 0.02099 | 39,043.00 |
| Apr 29 2024 | 0.022342 | 0.000292 | 1.33% | 0.024027 | 0.024531 | 0.021634 | 131,889.00 |
| Apr 28 2024 | 0.02205 | -0.000161 | -0.72% | 0.022194 | 0.023137 | 0.021967 | 8,164.00 |
| Apr 27 2024 | 0.022211 | -0.000117 | -0.52% | 0.022312 | 0.022782 | 0.021877 | 5,143.00 |
| Apr 26 2024 | 0.022329 | -0.000241 | -1.07% | 0.02257 | 0.02267 | 0.022173 | 25,586.00 |
| Apr 25 2024 | 0.022569 | -0.000543 | -2.35% | 0.023138 | 0.023344 | 0.022492 | 290,384.00 |
| Apr 24 2024 | 0.023112 | -0.000122 | -0.53% | 0.023244 | 0.02409 | 0.022593 | 44,700.00 |
| Apr 23 2024 | 0.023234 | -0.000171 | -0.73% | 0.02338 | 0.024154 | 0.023054 | 9,664.00 |
| Apr 22 2024 | 0.023405 | -0.000641 | -2.67% | 0.024027 | 0.024531 | 0.023027 | 119,511.00 |
| Apr 21 2024 | 0.024046 | 0.000028 | 0.12% | 0.023969 | 0.024673 | 0.023781 | 24,616.00 |
| Apr 20 2024 | 0.024018 | 0.00096 | 4.16% | 0.022977 | 0.024035 | 0.022772 | 212,338.00 |
| Apr 19 2024 | 0.023058 | 0.000193 | 0.84% | 0.022818 | 0.023579 | 0.022053 | 31,121.00 |
| Apr 18 2024 | 0.022865 | 0.000788 | 3.57% | 0.022062 | 0.023087 | 0.021961 | 61,980.00 |
| Apr 17 2024 | 0.022077 | -0.000863 | -3.76% | 0.022984 | 0.023542 | 0.021852 | 67,505.00 |
| Apr 16 2024 | 0.022939 | 0.000101 | 0.44% | 0.022833 | 0.023645 | 0.022221 | 57,211.00 |
| Apr 15 2024 | 0.022838 | -0.000847 | -3.58% | 0.023683 | 0.024653 | 0.02244 | 69,181.00 |
| Apr 14 2024 | 0.023685 | 0.00047 | 2.03% | 0.023155 | 0.024006 | 0.022381 | 142,886.00 |
| Apr 13 2024 | 0.023215 | -0.000952 | -3.94% | 0.024154 | 0.024586 | 0.02233 | 178,596.00 |
| Apr 12 2024 | 0.024166 | -0.001059 | -4.20% | 0.025203 | 0.02563 | 0.024066 | 42,936.00 |
| Apr 11 2024 | 0.025225 | -0.000175 | -0.69% | 0.025401 | 0.026354 | 0.025045 | 45,171.00 |
| Apr 10 2024 | 0.025401 | 0.000497 | 1.99% | 0.024881 | 0.026303 | 0.024471 | 77,037.00 |
| Apr 09 2024 | 0.024904 | -0.000911 | -3.53% | 0.025778 | 0.026391 | 0.024103 | 30,175.00 |
| Apr 08 2024 | 0.025815 | -0.00057 | -2.16% | 0.025495 | 0.027414 | 0.025494 | 71,661.00 |
| Apr 07 2024 | 0.026385 | 0.000872 | 3.42% | 0.025495 | 0.026697 | 0.025494 | 45,764.00 |
| Apr 06 2024 | 0.025514 | -0.000323 | -1.25% | 0.025754 | 0.02658 | 0.025494 | 183,052.00 |
| Apr 05 2024 | 0.025837 | -0.000861 | -3.23% | 0.026724 | 0.026799 | 0.025267 | 31,365.00 |
| Apr 04 2024 | 0.026698 | -0.00042 | -1.55% | 0.027089 | 0.027204 | 0.025821 | 51,624.00 |
| Apr 03 2024 | 0.027118 | 0.001584 | 6.20% | 0.025544 | 0.027152 | 0.025192 | 73,924.00 |
| Apr 02 2024 | 0.025533 | -0.00032 | -1.24% | 0.025774 | 0.026434 | 0.0247 | 174,746.00 |
| Apr 01 2024 | 0.025853 | -0.001229 | -4.54% | 0.0276 | 0.056376 | 0.025752 | 184,290.00 |
| Mar 31 2024 | 0.027082 | -0.000086 | -0.32% | 0.027195 | 0.027768 | 0.026662 | 69,464.00 |
| Mar 30 2024 | 0.027169 | -0.000092 | -0.34% | 0.027243 | 0.027997 | 0.027143 | 10,032.00 |
| Mar 29 2024 | 0.02726 | -0.000336 | -1.22% | 0.0276 | 0.028368 | 0.027093 | 72,489.00 |
| Mar 28 2024 | 0.027597 | 0.000596 | 2.21% | 0.027106 | 0.028144 | 0.026891 | 94,649.00 |
| Mar 27 2024 | 0.027001 | 0.000401 | 1.51% | 0.026601 | 0.02802 | 0.026525 | 151,287.00 |
| Mar 26 2024 | 0.0266 | -0.001371 | -4.90% | 0.027912 | 0.029279 | 0.026494 | 24,773.00 |
| Mar 25 2024 | 0.027971 | 0.001037 | 3.85% | 0.02613 | 0.054357 | 0.025892 | 176,869.00 |
| Mar 24 2024 | 0.026934 | -0.000094 | -0.35% | 0.026914 | 0.02783 | 0.02529 | 31,448.00 |
| Mar 23 2024 | 0.027029 | 0.00102 | 3.92% | 0.02613 | 0.02745 | 0.025691 | 40,188.00 |
| Mar 22 2024 | 0.026009 | -0.00018 | -0.69% | 0.026201 | 0.027257 | 0.025319 | 15,069.00 |
| Mar 21 2024 | 0.026189 | -0.000262 | -0.99% | 0.026492 | 0.027175 | 0.025633 | 38,082.00 |
| Mar 20 2024 | 0.026451 | 0.000949 | 3.72% | 0.025479 | 0.027216 | 0.024667 | 69,379.00 |
| Mar 19 2024 | 0.025503 | -0.002963 | -10.41% | 0.028439 | 0.029146 | 0.024369 | 506,781.00 |
| Mar 18 2024 | 0.028466 | -0.000931 | -3.17% | 0.032873 | 0.055604 | 0.02733 | 245,275.00 |
| Mar 17 2024 | 0.029397 | 0.002003 | 7.31% | 0.027569 | 0.029418 | 0.026918 | 120,719.00 |
| Mar 16 2024 | 0.027394 | -0.002547 | -8.51% | 0.029911 | 0.030479 | 0.027309 | 627,296.00 |
| Mar 15 2024 | 0.029941 | -0.00222 | -6.90% | 0.032873 | 0.055509 | 0.028293 | 557,614.00 |
| Mar 14 2024 | 0.032161 | -0.000743 | -2.26% | 0.032873 | 0.033203 | 0.030882 | 60,221.00 |
| Mar 13 2024 | 0.032904 | -0.000688 | -2.05% | 0.033559 | 0.03395 | 0.032691 | 436,244.00 |
| Mar 12 2024 | 0.033592 | -0.001043 | -3.01% | 0.034716 | 0.035436 | 0.032818 | 334,510.00 |
| Mar 11 2024 | 0.034636 | 0.001495 | 4.51% | 0.033493 | 0.05711 | 0.032826 | 340,232.00 |
| Mar 10 2024 | 0.033141 | 0.000253 | 0.77% | 0.032874 | 0.035454 | 0.032777 | 279,324.00 |
| Mar 09 2024 | 0.032888 | -0.000585 | -1.75% | 0.033473 | 0.033562 | 0.032089 | 201,555.00 |
| Mar 08 2024 | 0.033472 | -0.00007 | -0.21% | 0.033493 | 0.03451 | 0.032755 | 194,700.00 |
| Mar 07 2024 | 0.033543 | -0.000163 | -0.48% | 0.03365 | 0.035587 | 0.032873 | 322,381.00 |
| Mar 06 2024 | 0.033705 | 0.00024 | 0.72% | 0.03314 | 0.036762 | 0.032369 | 562,067.00 |
| Mar 05 2024 | 0.033465 | -0.001794 | -5.09% | 0.034835 | 0.042382 | 0.032293 | 1,002,587.00 |
| Mar 04 2024 | 0.035259 | 0.006913 | 24.39% | 0.027539 | 0.051583 | 0.027234 | 1,247,595.00 |
| Mar 03 2024 | 0.028345 | -0.001429 | -4.80% | 0.02976 | 0.029828 | 0.02823 | 139,652.00 |
| Mar 02 2024 | 0.029774 | 0.002255 | 8.20% | 0.028115 | 0.029802 | 0.027268 | 127,735.00 |
| Mar 01 2024 | 0.027519 | -0.000133 | -0.48% | 0.027539 | 0.028195 | 0.026905 | 159,961.00 |
| Feb 29 2024 | 0.027652 | -0.000468 | -1.66% | 0.028041 | 0.028973 | 0.027234 | 105,943.00 |
| Feb 28 2024 | 0.02812 | 0.001331 | 4.97% | 0.026809 | 0.029162 | 0.026761 | 740,054.00 |
| Feb 27 2024 | 0.026789 | 0.001708 | 6.81% | 0.025128 | 0.027198 | 0.025077 | 178,115.00 |
| Feb 26 2024 | 0.025081 | 0.000752 | 3.09% | 0.024867 | 0.041942 | 0.02446 | 265,524.00 |
| Feb 25 2024 | 0.024329 | -0.000418 | -1.69% | 0.024752 | 0.024814 | 0.024105 | 64,889.00 |
| Feb 24 2024 | 0.024747 | 0.00033 | 1.35% | 0.02436 | 0.024811 | 0.024205 | 32,514.00 |
| Feb 23 2024 | 0.024418 | -0.000208 | -0.84% | 0.024624 | 0.025134 | 0.024259 | 21,859.00 |
| Feb 22 2024 | 0.024625 | -0.000313 | -1.26% | 0.024858 | 0.025333 | 0.024171 | 138,996.00 |
| Feb 21 2024 | 0.024938 | -0.000172 | -0.68% | 0.025084 | 0.025508 | 0.024329 | 61,724.00 |
| Feb 20 2024 | 0.02511 | 0.000263 | 1.06% | 0.024867 | 0.025759 | 0.024668 | 55,487.00 |
| Feb 19 2024 | 0.024847 | 0.000341 | 1.39% | 0.025454 | 0.042525 | 0.02454 | 161,287.00 |
| Feb 18 2024 | 0.024506 | 0.000187 | 0.77% | 0.024273 | 0.024901 | 0.023741 | 426,768.00 |
| Feb 17 2024 | 0.024319 | -0.00075 | -2.99% | 0.025038 | 0.025156 | 0.02414 | 62,311.00 |
