XNOUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 1.11 | -0.040 | -3.21% | 1.15 | 1.19 | 1.10 | 178,568.00 |
May 09 2024 | 1.15 | -0.010 | -0.50% | 1.15 | 1.16 | 1.10 | 154,305.00 |
May 08 2024 | 1.16 | -0.050 | -4.45% | 1.21 | 1.21 | 1.15 | 201,072.00 |
May 07 2024 | 1.21 | -0.050 | -3.64% | 1.26 | 1.30 | 1.20 | 198,671.00 |
May 06 2024 | 1.25 | 0.00 | 0.20% | 1.25 | 1.33 | 1.23 | 189,529.00 |
May 05 2024 | 1.25 | 0.00 | -0.19% | 1.25 | 1.27 | 1.22 | 140,191.00 |
May 04 2024 | 1.25 | 0.070 | 5.73% | 1.19 | 1.29 | 1.18 | 177,187.00 |
May 03 2024 | 1.19 | 0.070 | 6.28% | 1.12 | 1.21 | 1.10 | 173,044.00 |
May 02 2024 | 1.12 | 0.040 | 3.99% | 1.06 | 1.13 | 1.04 | 109,310.00 |
May 01 2024 | 1.07 | -0.060 | -5.24% | 1.13 | 1.15 | 1.00 | 191,234.00 |
Apr 30 2024 | 1.13 | -0.080 | -6.28% | 1.21 | 1.22 | 1.08 | 185,927.00 |
Apr 29 2024 | 1.21 | 0.030 | 2.54% | 1.18 | 1.23 | 1.14 | 396,200.00 |
Apr 28 2024 | 1.18 | 0.00 | 0.26% | 1.17 | 1.21 | 1.17 | 144,760.00 |
Apr 27 2024 | 1.18 | 0.020 | 2.14% | 1.15 | 1.18 | 1.12 | 149,324.00 |
Apr 26 2024 | 1.15 | -0.060 | -4.67% | 1.20 | 1.20 | 1.13 | 159,613.00 |
Apr 25 2024 | 1.21 | 0.030 | 2.49% | 1.18 | 1.22 | 1.13 | 211,894.00 |
Apr 24 2024 | 1.18 | -0.080 | -6.45% | 1.26 | 1.30 | 1.17 | 234,228.00 |
Apr 23 2024 | 1.26 | 0.010 | 0.88% | 1.25 | 1.27 | 1.23 | 137,755.00 |
Apr 22 2024 | 1.25 | 0.030 | 2.47% | 1.21 | 1.28 | 1.20 | 195,065.00 |
Apr 21 2024 | 1.22 | 0.030 | 2.29% | 1.19 | 1.24 | 1.18 | 210,537.00 |
Apr 20 2024 | 1.19 | 0.120 | 11.49% | 1.07 | 1.20 | 1.05 | 334,603.00 |
Apr 19 2024 | 1.07 | 0.020 | 2.00% | 1.05 | 1.10 | 0.9924 | 245,431.00 |
Apr 18 2024 | 1.05 | 0.00 | 0.03% | 1.05 | 1.09 | 1.02 | 199,198.00 |
Apr 17 2024 | 1.05 | 0.020 | 1.81% | 1.03 | 1.08 | 0.973 | 321,003.00 |
Apr 16 2024 | 1.03 | 0.010 | 1.07% | 1.01 | 1.05 | 0.9828 | 171,576.00 |
Apr 15 2024 | 1.02 | -0.090 | -8.08% | 1.11 | 1.13 | 0.9933 | 167,149.00 |
Apr 14 2024 | 1.11 | 0.080 | 7.59% | 1.03 | 1.12 | 0.9717 | 165,365.00 |
Apr 13 2024 | 1.03 | -0.160 | -13.34% | 1.18 | 1.21 | 0.9443 | 203,130.00 |
Apr 12 2024 | 1.19 | -0.160 | -11.65% | 1.35 | 1.38 | 1.14 | 184,455.00 |
Apr 11 2024 | 1.34 | -0.060 | -4.09% | 1.40 | 1.41 | 1.32 | 128,437.00 |
Apr 10 2024 | 1.40 | -0.060 | -4.34% | 1.47 | 1.48 | 1.35 | 179,476.00 |
Apr 09 2024 | 1.46 | -0.090 | -5.51% | 1.55 | 1.57 | 1.46 | 115,811.00 |
Apr 08 2024 | 1.55 | 0.040 | 2.87% | 1.51 | 1.57 | 1.47 | 140,046.00 |
Apr 07 2024 | 1.51 | 0.100 | 6.90% | 1.42 | 1.52 | 1.40 | 177,160.00 |
Apr 06 2024 | 1.41 | 0.020 | 1.54% | 1.39 | 1.42 | 1.38 | 93,344.00 |
Apr 05 2024 | 1.39 | -0.030 | -2.12% | 1.42 | 1.42 | 1.33 | 105,302.00 |
Apr 04 2024 | 1.42 | 0.090 | 6.54% | 1.33 | 1.51 | 1.32 | 245,969.00 |
Apr 03 2024 | 1.33 | -0.030 | -2.05% | 1.36 | 1.39 | 1.31 | 136,712.00 |
Apr 02 2024 | 1.36 | -0.150 | -9.69% | 1.50 | 1.51 | 1.34 | 167,599.00 |
Apr 01 2024 | 1.51 | -0.120 | -7.36% | 1.62 | 1.63 | 1.47 | 113,187.00 |
Mar 31 2024 | 1.62 | 0.070 | 4.32% | 1.56 | 1.63 | 1.55 | 83,072.00 |
Mar 30 2024 | 1.56 | -0.090 | -5.71% | 1.64 | 1.66 | 1.54 | 102,110.00 |
Mar 29 2024 | 1.65 | -0.010 | -0.58% | 1.66 | 1.67 | 1.63 | 82,738.00 |
Mar 28 2024 | 1.66 | 0.00 | -0.20% | 1.67 | 1.77 | 1.65 | 132,584.00 |
Mar 27 2024 | 1.66 | -0.040 | -2.39% | 1.71 | 1.72 | 1.65 | 97,214.00 |
Mar 26 2024 | 1.71 | -0.020 | -0.94% | 1.72 | 1.79 | 1.70 | 98,459.00 |
Mar 25 2024 | 1.72 | 0.070 | 4.31% | 1.65 | 1.75 | 1.64 | 119,505.00 |
Mar 24 2024 | 1.65 | 0.100 | 6.34% | 1.55 | 1.68 | 1.53 | 119,524.00 |
Mar 23 2024 | 1.55 | 0.040 | 2.83% | 1.53 | 1.59 | 1.51 | 103,104.00 |
Mar 22 2024 | 1.51 | 0.00 | -0.07% | 1.50 | 1.57 | 1.47 | 111,203.00 |
Mar 21 2024 | 1.51 | -0.020 | -1.09% | 1.53 | 1.58 | 1.48 | 145,235.00 |
Mar 20 2024 | 1.53 | 0.090 | 6.44% | 1.44 | 1.54 | 1.39 | 164,487.00 |
Mar 19 2024 | 1.43 | -0.160 | -9.85% | 1.59 | 1.60 | 1.38 | 201,323.00 |
Mar 18 2024 | 1.59 | -0.090 | -5.55% | 1.68 | 1.70 | 1.54 | 153,871.00 |
Mar 17 2024 | 1.68 | 0.140 | 8.79% | 1.54 | 1.71 | 1.51 | 158,406.00 |
Mar 16 2024 | 1.55 | -0.160 | -9.31% | 1.71 | 1.75 | 1.52 | 176,351.00 |
Mar 15 2024 | 1.71 | -0.060 | -3.19% | 1.76 | 1.79 | 1.62 | 240,099.00 |
Mar 14 2024 | 1.76 | -0.080 | -4.37% | 1.86 | 1.88 | 1.66 | 192,156.00 |
Mar 13 2024 | 1.84 | 0.110 | 6.19% | 1.74 | 1.89 | 1.73 | 236,695.00 |
Mar 12 2024 | 1.74 | 0.090 | 5.73% | 1.64 | 1.95 | 1.63 | 443,555.00 |
Mar 11 2024 | 1.64 | -0.010 | -0.61% | 1.66 | 1.67 | 1.57 | 184,437.00 |
Mar 10 2024 | 1.65 | 0.080 | 5.05% | 1.57 | 1.72 | 1.55 | 292,622.00 |
Mar 09 2024 | 1.57 | 0.060 | 3.89% | 1.51 | 1.59 | 1.49 | 145,454.00 |
Mar 08 2024 | 1.51 | 0.040 | 2.85% | 1.48 | 1.52 | 1.43 | 148,859.00 |
Mar 07 2024 | 1.47 | 0.030 | 2.04% | 1.44 | 1.49 | 1.39 | 116,174.00 |
Mar 06 2024 | 1.44 | 0.080 | 6.06% | 1.36 | 1.49 | 1.30 | 176,757.00 |
Mar 05 2024 | 1.36 | -0.060 | -4.40% | 1.43 | 1.50 | 1.27 | 240,259.00 |
Mar 04 2024 | 1.42 | -0.060 | -4.34% | 1.49 | 1.52 | 1.38 | 204,049.00 |
Mar 03 2024 | 1.49 | -0.070 | -4.20% | 1.54 | 1.55 | 1.38 | 177,901.00 |
Mar 02 2024 | 1.55 | 0.070 | 4.83% | 1.48 | 1.56 | 1.46 | 139,107.00 |
Mar 01 2024 | 1.48 | 0.080 | 5.74% | 1.40 | 1.49 | 1.37 | 255,422.00 |
Feb 29 2024 | 1.40 | 0.100 | 7.47% | 1.32 | 1.58 | 1.30 | 468,779.00 |
Feb 28 2024 | 1.30 | 0.090 | 7.50% | 1.21 | 1.33 | 1.16 | 293,196.00 |
Feb 27 2024 | 1.21 | 0.050 | 4.59% | 1.16 | 1.24 | 1.16 | 178,978.00 |
Feb 26 2024 | 1.16 | 0.00 | -0.41% | 1.16 | 1.20 | 1.10 | 188,217.00 |
Feb 25 2024 | 1.16 | -0.020 | -1.44% | 1.19 | 1.19 | 1.13 | 116,291.00 |
Feb 24 2024 | 1.18 | 0.030 | 2.61% | 1.15 | 1.19 | 1.14 | 72,160.00 |
Feb 23 2024 | 1.15 | -0.050 | -3.82% | 1.20 | 1.21 | 1.14 | 106,412.00 |
Feb 22 2024 | 1.20 | -0.050 | -4.02% | 1.24 | 1.27 | 1.20 | 123,310.00 |
Feb 21 2024 | 1.25 | -0.040 | -3.27% | 1.29 | 1.30 | 1.22 | 65,422.00 |
Feb 20 2024 | 1.29 | -0.050 | -3.69% | 1.34 | 1.35 | 1.25 | 113,069.00 |
Feb 19 2024 | 1.34 | 0.00 | -0.22% | 1.35 | 1.35 | 1.30 | 77,763.00 |
Feb 18 2024 | 1.34 | 0.070 | 5.87% | 1.26 | 1.38 | 1.26 | 166,669.00 |
Feb 17 2024 | 1.27 | -0.020 | -1.51% | 1.26 | 1.29 | 1.21 | 65,532.00 |
Feb 16 2024 | 1.29 | 0.040 | 3.21% | 1.23 | 1.29 | 1.22 | 117,640.00 |
Feb 15 2024 | 1.25 | 0.030 | 2.26% | 1.22 | 1.28 | 1.21 | 137,756.00 |
Feb 14 2024 | 1.22 | 0.020 | 1.54% | 1.19 | 1.22 | 1.16 | 86,510.00 |
Feb 13 2024 | 1.20 | 0.020 | 1.78% | 1.17 | 1.20 | 1.16 | 89,433.00 |
Feb 12 2024 | 1.18 | 0.030 | 2.58% | 1.15 | 1.19 | 1.13 | 73,544.00 |
Feb 11 2024 | 1.15 | -0.010 | -0.93% | 1.17 | 1.20 | 1.15 | 96,843.00 |
Feb 10 2024 | 1.16 | 0.020 | 1.66% | 1.13 | 1.18 | 1.13 | 80,763.00 |