XAVAUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 22 2024 | 0.6188 | -0.0185 | -2.90% | 0.5744 | 0.6477 | 0.5728 | 1,598.00 |
Jul 21 2024 | 0.6373 | 0.1012 | 18.88% | 0.5141 | 0.6449 | 0.514 | 1,812.00 |
Jul 20 2024 | 0.5361 | 0.0209 | 4.06% | 0.5019 | 0.5361 | 0.5019 | 1,900.00 |
Jul 19 2024 | 0.5152 | 0.0143 | 2.85% | 0.5057 | 0.5168 | 0.4895 | 1,978.00 |
Jul 18 2024 | 0.5009 | -0.0095 | -1.86% | 0.5184 | 0.5246 | 0.5009 | 1,899.00 |
Jul 17 2024 | 0.5104 | -0.0029 | -0.56% | 0.5177 | 0.5347 | 0.5101 | 1,859.00 |
Jul 16 2024 | 0.5133 | -0.0065 | -1.25% | 0.4799 | 0.5288 | 0.4798 | 1,845.00 |
Jul 15 2024 | 0.5198 | 0.0464 | 9.80% | 0.4679 | 0.5209 | 0.4579 | 1,920.00 |
Jul 14 2024 | 0.4734 | 0.007 | 1.50% | 0.4719 | 0.4734 | 0.4579 | 1,878.00 |
Jul 13 2024 | 0.4664 | 0.0207 | 4.64% | 0.4393 | 0.4723 | 0.4371 | 2,076.00 |
Jul 12 2024 | 0.4457 | 0.0128 | 2.96% | 0.4379 | 0.4462 | 0.4292 | 2,264.00 |
Jul 11 2024 | 0.4329 | -0.0172 | -3.82% | 0.4555 | 0.4555 | 0.4318 | 2,199.00 |
Jul 10 2024 | 0.4501 | -0.0178 | -3.80% | 0.451 | 0.4797 | 0.4494 | 2,324.00 |
Jul 09 2024 | 0.4679 | 0.0173 | 3.84% | 0.4635 | 0.4679 | 0.4434 | 1,919.00 |
Jul 08 2024 | 0.4506 | -0.0107 | -2.32% | 0.4636 | 0.4794 | 0.4423 | 2,119.00 |
Jul 07 2024 | 0.4613 | -0.0241 | -4.96% | 0.4664 | 0.4908 | 0.4572 | 1,995.00 |
Jul 06 2024 | 0.4854 | 0.0284 | 6.21% | 0.4557 | 0.4908 | 0.4494 | 2,109.00 |
Jul 05 2024 | 0.457 | -0.0171 | -3.61% | 0.4792 | 0.4839 | 0.4166 | 2,130.00 |
Jul 04 2024 | 0.4741 | -0.0255 | -5.10% | 0.5006 | 0.5075 | 0.450 | 2,025.00 |
Jul 03 2024 | 0.4996 | -0.0372 | -6.93% | 0.530 | 0.5418 | 0.4923 | 2,094.00 |
Jul 02 2024 | 0.5368 | -0.0284 | -5.02% | 0.5652 | 0.5692 | 0.4923 | 2,477.00 |
Jul 01 2024 | 0.5652 | 0.0094 | 1.69% | 0.5344 | 0.5742 | 0.5324 | 1,847.00 |
Jun 30 2024 | 0.5558 | 0.023 | 4.32% | 0.5363 | 0.5558 | 0.5314 | 1,875.00 |
Jun 29 2024 | 0.5328 | -0.0047 | -0.87% | 0.5565 | 0.5565 | 0.5314 | 1,732.00 |
Jun 28 2024 | 0.5375 | 0.0006 | 0.11% | 0.5336 | 0.568 | 0.5336 | 1,695.00 |
Jun 27 2024 | 0.5369 | 0.0579 | 12.09% | 0.4778 | 0.5455 | 0.4738 | 2,236.00 |
Jun 26 2024 | 0.479 | 0.0052 | 1.10% | 0.4709 | 0.4869 | 0.4699 | 2,014.00 |
Jun 25 2024 | 0.4738 | 0.016 | 3.49% | 0.4482 | 0.4749 | 0.4404 | 2,122.00 |
Jun 24 2024 | 0.4578 | -0.0077 | -1.65% | 0.4549 | 0.4711 | 0.4404 | 2,051.00 |
Jun 23 2024 | 0.4655 | -0.0071 | -1.50% | 0.4738 | 0.4803 | 0.4534 | 1,911.00 |
Jun 22 2024 | 0.4726 | -0.0266 | -5.33% | 0.4985 | 0.5069 | 0.4549 | 1,924.00 |
Jun 21 2024 | 0.4992 | -0.0023 | -0.46% | 0.4962 | 0.5104 | 0.4912 | 1,832.00 |
Jun 20 2024 | 0.5015 | 0.0096 | 1.95% | 0.4923 | 0.5217 | 0.4895 | 1,969.00 |
Jun 19 2024 | 0.4919 | 0.022 | 4.68% | 0.4713 | 0.4986 | 0.4564 | 2,116.00 |
Jun 18 2024 | 0.4699 | -0.0431 | -8.40% | 0.5099 | 0.5254 | 0.4564 | 1,926.00 |
Jun 17 2024 | 0.513 | -0.035 | -6.39% | 0.5544 | 0.5562 | 0.5052 | 1,689.00 |
Jun 16 2024 | 0.548 | -0.0021 | -0.38% | 0.552 | 0.5589 | 0.5447 | 1,699.00 |
Jun 15 2024 | 0.5501 | -0.0124 | -2.20% | 0.5765 | 0.5765 | 0.549 | 1,708.00 |
Jun 14 2024 | 0.5625 | -0.0156 | -2.70% | 0.5889 | 0.5934 | 0.5508 | 1,477.00 |
Jun 13 2024 | 0.5781 | -0.0358 | -5.83% | 0.6192 | 0.6285 | 0.5781 | 1,542.00 |
Jun 12 2024 | 0.6139 | 0.0338 | 5.83% | 0.5746 | 0.6285 | 0.5648 | 1,586.00 |
Jun 11 2024 | 0.5801 | -0.0457 | -7.30% | 0.6292 | 0.6302 | 0.5688 | 1,838.00 |
Jun 10 2024 | 0.6258 | -0.006 | -0.95% | 0.6259 | 0.6392 | 0.6257 | 1,625.00 |
Jun 09 2024 | 0.6318 | 0.0061 | 0.97% | 0.6297 | 0.6338 | 0.6257 | 1,746.00 |
Jun 08 2024 | 0.6257 | -0.0166 | -2.58% | 0.6872 | 0.6873 | 0.6257 | 1,556.00 |
Jun 07 2024 | 0.6423 | -0.0434 | -6.33% | 0.6944 | 0.6953 | 0.6257 | 1,401.00 |
Jun 06 2024 | 0.6857 | -0.0238 | -3.35% | 0.6993 | 0.7132 | 0.6783 | 1,345.00 |
Jun 05 2024 | 0.7095 | 0.0113 | 1.62% | 0.6895 | 0.7143 | 0.6884 | 1,375.00 |
Jun 04 2024 | 0.6982 | 0.0033 | 0.47% | 0.716 | 0.7174 | 0.6715 | 1,382.00 |
Jun 03 2024 | 0.6949 | -0.0273 | -3.78% | 0.7157 | 0.7377 | 0.6935 | 1,297.00 |
Jun 02 2024 | 0.7222 | 0.0033 | 0.46% | 0.7269 | 0.730 | 0.709 | 1,356.00 |
Jun 01 2024 | 0.7189 | -0.0129 | -1.76% | 0.7205 | 0.7344 | 0.7158 | 1,355.00 |
May 31 2024 | 0.7318 | 0.0058 | 0.80% | 0.7271 | 0.7394 | 0.7158 | 1,204.00 |
May 30 2024 | 0.726 | -0.0244 | -3.25% | 0.7475 | 0.7559 | 0.6972 | 1,310.00 |
May 29 2024 | 0.7504 | -0.0155 | -2.02% | 0.7521 | 0.7708 | 0.7466 | 1,216.00 |
May 28 2024 | 0.7659 | -0.0073 | -0.94% | 0.7714 | 0.780 | 0.7484 | 1,226.00 |
May 27 2024 | 0.7732 | 0.0306 | 4.12% | 0.7536 | 0.7787 | 0.7326 | 1,335.00 |
May 26 2024 | 0.7426 | -0.0476 | -6.02% | 0.7737 | 0.7902 | 0.7397 | 1,211.00 |
May 25 2024 | 0.7902 | -0.0037 | -0.47% | 0.8024 | 0.8064 | 0.7737 | 1,193.00 |
May 24 2024 | 0.7939 | 0.011 | 1.41% | 0.7705 | 0.8262 | 0.7447 | 1,250.00 |
May 23 2024 | 0.7829 | -0.0301 | -3.70% | 0.8173 | 0.8235 | 0.7447 | 1,199.00 |
May 22 2024 | 0.813 | -0.0259 | -3.09% | 0.8569 | 0.8572 | 0.8036 | 1,086.00 |
May 21 2024 | 0.8389 | -0.0113 | -1.33% | 0.7874 | 0.8782 | 0.7825 | 1,029.00 |
May 20 2024 | 0.8502 | 0.0919 | 12.12% | 0.7651 | 0.8502 | 0.7562 | 1,228.00 |
May 19 2024 | 0.7583 | -0.0377 | -4.74% | 0.7812 | 0.7987 | 0.7562 | 1,123.00 |
May 18 2024 | 0.796 | 0.0052 | 0.66% | 0.8036 | 0.8088 | 0.775 | 1,214.00 |
May 17 2024 | 0.7908 | 0.0266 | 3.48% | 0.7648 | 0.8151 | 0.7594 | 1,259.00 |
May 16 2024 | 0.7642 | -0.0141 | -1.81% | 0.7681 | 0.7944 | 0.7568 | 1,223.00 |
May 15 2024 | 0.7783 | 0.0715 | 10.12% | 0.7372 | 0.7818 | 0.6957 | 1,317.00 |
May 14 2024 | 0.7068 | -0.0576 | -7.54% | 0.7777 | 0.781 | 0.6957 | 1,316.00 |
May 13 2024 | 0.7644 | -0.0464 | -5.72% | 0.8121 | 0.8169 | 0.7629 | 1,217.00 |
May 12 2024 | 0.8108 | -0.0048 | -0.59% | 0.8311 | 0.8336 | 0.8017 | 1,233.00 |
May 11 2024 | 0.8156 | -0.0037 | -0.45% | 0.8318 | 0.8353 | 0.809 | 1,161.00 |
May 10 2024 | 0.8193 | -0.0374 | -4.37% | 0.8505 | 0.8723 | 0.8186 | 1,041.00 |
May 09 2024 | 0.8567 | 0.0215 | 2.57% | 0.8466 | 0.8624 | 0.8285 | 1,065.00 |
May 08 2024 | 0.8352 | -0.0303 | -3.50% | 0.9098 | 0.9098 | 0.8285 | 1,040.00 |
May 07 2024 | 0.8655 | -0.0558 | -6.06% | 0.9645 | 0.970 | 0.8655 | 1,029.00 |
May 06 2024 | 0.9213 | -0.0571 | -5.84% | 0.9881 | 1.02 | 0.9142 | 943.00 |
May 05 2024 | 0.9784 | -0.0228 | -2.28% | 0.9695 | 1.01 | 0.969 | 881.00 |
May 04 2024 | 1.00 | 0.060 | 6.57% | 0.9325 | 1.01 | 0.9297 | 965.00 |
May 03 2024 | 0.9395 | 0.0559 | 6.33% | 0.8863 | 0.947 | 0.8756 | 1,020.00 |
May 02 2024 | 0.8836 | 0.0028 | 0.32% | 0.8401 | 0.8949 | 0.8333 | 1,112.00 |
May 01 2024 | 0.8808 | 0.0213 | 2.48% | 0.8527 | 0.890 | 0.8014 | 1,130.00 |
Apr 30 2024 | 0.8595 | -0.0996 | -10.38% | 0.9343 | 0.961 | 0.8329 | 1,077.00 |
Apr 29 2024 | 0.9591 | 0.0471 | 5.16% | 0.9148 | 0.961 | 0.8835 | 1,048.00 |
Apr 28 2024 | 0.912 | -0.0022 | -0.24% | 0.901 | 0.9465 | 0.9006 | 1,038.00 |
Apr 27 2024 | 0.9142 | 0.0106 | 1.17% | 0.9464 | 0.9475 | 0.8814 | 1,022.00 |
Apr 26 2024 | 0.9036 | -0.0661 | -6.82% | 0.9421 | 0.975 | 0.9035 | 969.00 |
Apr 25 2024 | 0.9697 | -0.0045 | -0.46% | 1.01 | 1.01 | 0.9144 | 1,357.00 |
Apr 24 2024 | 0.9742 | -0.0686 | -6.58% | 1.07 | 1.07 | 0.9632 | 940.00 |