XZARUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 28 2024 | 0.129477 | -0.001674 | -1.28% | 0.130846 | 0.132165 | 0.126981 | 0.00 |
May 27 2024 | 0.131151 | 0.00233 | 1.81% | 0.127627 | 0.133727 | 0.123101 | 0.00 |
May 26 2024 | 0.128821 | 0.002609 | 2.07% | 0.126304 | 0.130675 | 0.125703 | 0.00 |
May 25 2024 | 0.126212 | 0.000607 | 0.48% | 0.125365 | 0.127122 | 0.125023 | 0.00 |
May 24 2024 | 0.125605 | -0.000975 | -0.77% | 0.126986 | 0.128816 | 0.122478 | 0.00 |
May 23 2024 | 0.12658 | 0.000548 | 0.43% | 0.125876 | 0.13275 | 0.120238 | 0.00 |
May 22 2024 | 0.126033 | -0.001691 | -1.32% | 0.127627 | 0.128414 | 0.123101 | 0.00 |
May 21 2024 | 0.127724 | 0.004437 | 3.60% | 0.123548 | 0.129162 | 0.122327 | 0.00 |
May 20 2024 | 0.123287 | 0.019942 | 19.30% | 0.097192 | 0.124076 | 0.096454 | 0.00 |
May 19 2024 | 0.103344 | -0.00188 | -1.79% | 0.105175 | 0.105645 | 0.103003 | 0.00 |
May 18 2024 | 0.105224 | 0.001188 | 1.14% | 0.1041 | 0.105998 | 0.103967 | 0.00 |
May 17 2024 | 0.104037 | 0.004911 | 4.95% | 0.099094 | 0.104996 | 0.098804 | 0.00 |
May 16 2024 | 0.099126 | -0.003177 | -3.11% | 0.102276 | 0.10241 | 0.098533 | 0.00 |
May 15 2024 | 0.102303 | 0.00522 | 5.38% | 0.097192 | 0.102422 | 0.096454 | 0.00 |
May 14 2024 | 0.097083 | -0.002226 | -2.24% | 0.099246 | 0.099652 | 0.096353 | 0.00 |
May 13 2024 | 0.099309 | 0.000639 | 0.65% | 0.09811 | 0.100813 | 0.097793 | 0.00 |
May 12 2024 | 0.09867 | 0.000678 | 0.69% | 0.09811 | 0.099352 | 0.097793 | 0.00 |
May 11 2024 | 0.097992 | -0.000032 | -0.03% | 0.098135 | 0.099061 | 0.097312 | 0.00 |
May 10 2024 | 0.098025 | -0.004189 | -4.10% | 0.102044 | 0.102805 | 0.097012 | 0.00 |
May 09 2024 | 0.102213 | 0.002089 | 2.09% | 0.100203 | 0.102966 | 0.099443 | 0.00 |
May 08 2024 | 0.100125 | -0.001528 | -1.50% | 0.101457 | 0.102303 | 0.099007 | 0.00 |
May 07 2024 | 0.101652 | -0.001699 | -1.64% | 0.103343 | 0.105395 | 0.101317 | 0.00 |
May 06 2024 | 0.103351 | -0.002256 | -2.14% | 0.108063 | 0.109422 | 0.099949 | 0.00 |
May 05 2024 | 0.105608 | 0.000632 | 0.60% | 0.104948 | 0.106766 | 0.103576 | 0.00 |
May 04 2024 | 0.104976 | 0.000389 | 0.37% | 0.104464 | 0.106637 | 0.104289 | 0.00 |
May 03 2024 | 0.104588 | 0.003903 | 3.88% | 0.100682 | 0.105259 | 0.099721 | 0.00 |
May 02 2024 | 0.100684 | 0.000336 | 0.33% | 0.100234 | 0.101461 | 0.097535 | 0.00 |
May 01 2024 | 0.100349 | -0.001421 | -1.40% | 0.101419 | 0.101698 | 0.094782 | 0.00 |
Apr 30 2024 | 0.10177 | -0.006522 | -6.02% | 0.108063 | 0.109422 | 0.098271 | 0.00 |
Apr 29 2024 | 0.108292 | -0.001688 | -1.53% | 0.106022 | 0.110217 | 0.104662 | 0.00 |
Apr 28 2024 | 0.10998 | 0.000403 | 0.37% | 0.10958 | 0.112729 | 0.109406 | 0.00 |
Apr 27 2024 | 0.109577 | 0.004212 | 4.00% | 0.105473 | 0.110469 | 0.103749 | 0.00 |
Apr 26 2024 | 0.105365 | -0.000972 | -0.91% | 0.106268 | 0.106628 | 0.104535 | 0.00 |
Apr 25 2024 | 0.106337 | 0.000754 | 0.71% | 0.105741 | 0.107413 | 0.103481 | 0.00 |
Apr 24 2024 | 0.105583 | -0.002836 | -2.62% | 0.10853 | 0.110873 | 0.104545 | 0.00 |
Apr 23 2024 | 0.108419 | 0.000606 | 0.56% | 0.107768 | 0.109892 | 0.106256 | 0.00 |
Apr 22 2024 | 0.107813 | 0.001796 | 1.69% | 0.106022 | 0.110217 | 0.104662 | 0.00 |
Apr 21 2024 | 0.106017 | -0.000129 | -0.12% | 0.106081 | 0.107655 | 0.105073 | 0.00 |
Apr 20 2024 | 0.106147 | 0.002804 | 2.71% | 0.102894 | 0.106813 | 0.101753 | 0.00 |
Apr 19 2024 | 0.103342 | 0.000048 | 0.05% | 0.103116 | 0.105189 | 0.096701 | 0.00 |
Apr 18 2024 | 0.103294 | 0.002841 | 2.83% | 0.100685 | 0.10422 | 0.099601 | 0.00 |
Apr 17 2024 | 0.100454 | -0.003457 | -3.33% | 0.103835 | 0.105066 | 0.098559 | 0.00 |
Apr 16 2024 | 0.10391 | -0.000555 | -0.53% | 0.104303 | 0.105226 | 0.101039 | 0.00 |
Apr 15 2024 | 0.104465 | -0.002006 | -1.88% | 0.106022 | 0.110217 | 0.102305 | 0.00 |
Apr 14 2024 | 0.106472 | 0.004475 | 4.39% | 0.10131 | 0.106813 | 0.098169 | 0.00 |
Apr 13 2024 | 0.101996 | -0.007242 | -6.63% | 0.108735 | 0.111118 | 0.097304 | 0.00 |
Apr 12 2024 | 0.109238 | -0.008886 | -7.52% | 0.118006 | 0.119652 | 0.105468 | 0.00 |
Apr 11 2024 | 0.118125 | -0.001105 | -0.93% | 0.119092 | 0.121787 | 0.117108 | 0.00 |
Apr 10 2024 | 0.11923 | 0.00104 | 0.88% | 0.118064 | 0.119805 | 0.115101 | 0.00 |
Apr 09 2024 | 0.11819 | -0.00623 | -5.01% | 0.124552 | 0.125436 | 0.116625 | 0.00 |
Apr 08 2024 | 0.12442 | 0.008049 | 6.92% | 0.110693 | 0.12543 | 0.108088 | 0.00 |
Apr 07 2024 | 0.116371 | 0.00312 | 2.76% | 0.112988 | 0.11646 | 0.112712 | 0.00 |
Apr 06 2024 | 0.113251 | 0.001253 | 1.12% | 0.111612 | 0.114312 | 0.111589 | 0.00 |
Apr 05 2024 | 0.111998 | -0.000079 | -0.07% | 0.112173 | 0.112707 | 0.1085 | 0.00 |
Apr 04 2024 | 0.112078 | 0.000322 | 0.29% | 0.111317 | 0.115978 | 0.109642 | 0.00 |
Apr 03 2024 | 0.111756 | 0.001362 | 1.23% | 0.110693 | 0.113409 | 0.108088 | 0.00 |
Apr 02 2024 | 0.110394 | -0.007984 | -6.74% | 0.118092 | 0.118092 | 0.108429 | 0.00 |
Apr 01 2024 | 0.118377 | -0.004302 | -3.51% | 0.122752 | 0.122752 | 0.115231 | 0.00 |
Mar 31 2024 | 0.122679 | 0.004531 | 3.83% | 0.118157 | 0.123044 | 0.118157 | 0.00 |
Mar 30 2024 | 0.118149 | -0.000263 | -0.22% | 0.118263 | 0.120101 | 0.117541 | 0.00 |
Mar 29 2024 | 0.118412 | -0.001631 | -1.36% | 0.119975 | 0.120634 | 0.117002 | 0.00 |
Mar 28 2024 | 0.120043 | 0.002366 | 2.01% | 0.117886 | 0.121629 | 0.116785 | 0.00 |
Mar 27 2024 | 0.117677 | -0.003115 | -2.58% | 0.120821 | 0.123439 | 0.116633 | 0.00 |
Mar 26 2024 | 0.120792 | 0.000186 | 0.15% | 0.120661 | 0.12379 | 0.119532 | 0.00 |
Mar 25 2024 | 0.120607 | 0.004212 | 3.62% | 0.118504 | 0.122901 | 0.108272 | 0.00 |
Mar 24 2024 | 0.116395 | 0.00342 | 3.03% | 0.112703 | 0.116897 | 0.111234 | 0.00 |
Mar 23 2024 | 0.112976 | 0.001249 | 1.12% | 0.112122 | 0.11524 | 0.11021 | 0.00 |
Mar 22 2024 | 0.111727 | -0.005897 | -5.01% | 0.117741 | 0.119242 | 0.109679 | 0.00 |
Mar 21 2024 | 0.117624 | -0.000839 | -0.71% | 0.118119 | 0.120719 | 0.114901 | 0.00 |
Mar 20 2024 | 0.118463 | 0.01159 | 10.84% | 0.106409 | 0.118994 | 0.103229 | 0.00 |
Mar 19 2024 | 0.106873 | -0.011836 | -9.97% | 0.118504 | 0.119086 | 0.10626 | 0.00 |
Mar 18 2024 | 0.118709 | -0.003681 | -3.01% | 0.128776 | 0.129699 | 0.116752 | 0.00 |
Mar 17 2024 | 0.122389 | 0.003835 | 3.24% | 0.119538 | 0.123807 | 0.115301 | 0.00 |
Mar 16 2024 | 0.118554 | -0.007454 | -5.92% | 0.126193 | 0.127235 | 0.117282 | 0.00 |
Mar 15 2024 | 0.126007 | -0.004822 | -3.69% | 0.128776 | 0.129699 | 0.120903 | 0.00 |
Mar 14 2024 | 0.130829 | -0.004114 | -3.05% | 0.134798 | 0.135078 | 0.125379 | 0.00 |
Mar 13 2024 | 0.134943 | 0.001117 | 0.83% | 0.133941 | 0.137379 | 0.132765 | 0.00 |
Mar 12 2024 | 0.133826 | -0.003245 | -2.37% | 0.137196 | 0.137832 | 0.129776 | 0.00 |
Mar 11 2024 | 0.137071 | 0.006213 | 4.75% | 0.128776 | 0.137748 | 0.127398 | 0.00 |
Mar 10 2024 | 0.130858 | -0.001087 | -0.82% | 0.131719 | 0.133647 | 0.128152 | 0.00 |
Mar 09 2024 | 0.131945 | 0.000827 | 0.63% | 0.131089 | 0.13305 | 0.130739 | 0.00 |
Mar 08 2024 | 0.131118 | 0.000989 | 0.76% | 0.130502 | 0.134713 | 0.129006 | 0.00 |
Mar 07 2024 | 0.130129 | 0.001713 | 1.33% | 0.128776 | 0.132677 | 0.126036 | 0.00 |
Mar 06 2024 | 0.128416 | 0.008934 | 7.48% | 0.119895 | 0.131354 | 0.11808 | 0.00 |
Mar 05 2024 | 0.119482 | -0.002834 | -2.32% | 0.122386 | 0.1287 | 0.109265 | 0.00 |
Mar 04 2024 | 0.122316 | 0.005 | 4.26% | 0.114355 | 0.12267 | 0.114057 | 0.00 |
Mar 03 2024 | 0.117316 | 0.002059 | 1.79% | 0.115211 | 0.117614 | 0.113594 | 0.00 |
Mar 02 2024 | 0.115257 | -0.000366 | -0.32% | 0.115595 | 0.116528 | 0.114554 | 0.00 |
Mar 01 2024 | 0.115623 | 0.002611 | 2.31% | 0.112587 | 0.116189 | 0.112587 | 0.00 |
Feb 29 2024 | 0.113013 | -0.000461 | -0.41% | 0.114355 | 0.118572 | 0.111451 | 0.00 |