XCHUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 30 2024 | 23.20 | 0.160 | 0.69% | 23.10 | 23.43 | 22.83 | 5,174.00 |
Jun 29 2024 | 23.04 | -0.080 | -0.35% | 23.17 | 23.63 | 23.00 | 5,300.00 |
Jun 28 2024 | 23.12 | -0.900 | -3.75% | 24.00 | 24.10 | 23.12 | 5,490.00 |
Jun 27 2024 | 24.02 | 0.370 | 1.56% | 23.64 | 24.13 | 23.25 | 5,637.00 |
Jun 26 2024 | 23.65 | -0.540 | -2.23% | 24.15 | 24.32 | 23.55 | 7,920.00 |
Jun 25 2024 | 24.19 | 0.240 | 1.00% | 23.92 | 24.64 | 23.52 | 14,733.00 |
Jun 24 2024 | 23.95 | 0.540 | 2.31% | 23.46 | 23.95 | 22.34 | 9,266.00 |
Jun 23 2024 | 23.41 | -0.080 | -0.34% | 23.46 | 23.84 | 23.36 | 5,324.00 |
Jun 22 2024 | 23.49 | -0.050 | -0.21% | 23.55 | 23.84 | 23.29 | 4,772.00 |
Jun 21 2024 | 23.54 | -0.080 | -0.34% | 23.63 | 24.08 | 23.35 | 3,897.00 |
Jun 20 2024 | 23.62 | -0.470 | -1.95% | 24.12 | 24.60 | 23.26 | 3,785.00 |
Jun 19 2024 | 24.09 | -0.270 | -1.11% | 24.38 | 25.07 | 24.06 | 3,908.00 |
Jun 18 2024 | 24.36 | -1.31 | -5.10% | 25.60 | 25.62 | 23.40 | 4,562.00 |
Jun 17 2024 | 25.67 | -1.24 | -4.61% | 26.89 | 26.98 | 25.10 | 10,637.00 |
Jun 16 2024 | 26.91 | -0.110 | -0.41% | 26.98 | 27.09 | 26.71 | 3,909.00 |
Jun 15 2024 | 27.02 | 0.290 | 1.08% | 26.73 | 27.24 | 26.65 | 3,933.00 |
Jun 14 2024 | 26.73 | -0.630 | -2.30% | 27.39 | 27.61 | 26.17 | 4,123.00 |
Jun 13 2024 | 27.36 | -0.720 | -2.56% | 28.07 | 28.13 | 27.20 | 7,640.00 |
Jun 12 2024 | 28.08 | 0.810 | 2.97% | 27.32 | 28.51 | 26.78 | 10,086.00 |
Jun 11 2024 | 27.27 | -0.680 | -2.43% | 28.00 | 28.03 | 26.62 | 10,182.00 |
Jun 10 2024 | 27.95 | -0.600 | -2.10% | 28.55 | 28.64 | 27.75 | 7,158.00 |
Jun 09 2024 | 28.55 | 0.360 | 1.28% | 28.24 | 28.87 | 28.18 | 3,713.00 |
Jun 08 2024 | 28.19 | -1.04 | -3.56% | 29.09 | 29.28 | 28.17 | 3,053.00 |
Jun 07 2024 | 29.23 | -1.44 | -4.70% | 30.61 | 31.14 | 27.65 | 5,686.00 |
Jun 06 2024 | 30.67 | -0.330 | -1.06% | 30.98 | 31.08 | 30.45 | 9,047.00 |
Jun 05 2024 | 31.00 | 0.330 | 1.08% | 30.77 | 31.09 | 30.58 | 9,806.00 |
Jun 04 2024 | 30.67 | -0.200 | -0.65% | 30.79 | 31.26 | 30.55 | 5,198.00 |
Jun 03 2024 | 30.87 | 0.270 | 0.88% | 30.59 | 31.11 | 30.48 | 12,622.00 |
Jun 02 2024 | 30.60 | -0.300 | -0.97% | 30.83 | 31.22 | 30.30 | 11,101.00 |
Jun 01 2024 | 30.90 | -0.340 | -1.09% | 31.25 | 31.26 | 30.82 | 5,980.00 |
May 31 2024 | 31.24 | 0.250 | 0.81% | 31.02 | 31.41 | 30.68 | 8,513.00 |
May 30 2024 | 30.99 | -0.730 | -2.30% | 31.73 | 32.15 | 30.73 | 7,931.00 |
May 29 2024 | 31.72 | -0.960 | -2.94% | 32.68 | 32.88 | 31.64 | 5,304.00 |
May 28 2024 | 32.68 | -0.110 | -0.34% | 32.85 | 33.13 | 32.09 | 3,340.00 |
May 27 2024 | 32.79 | 1.65 | 5.30% | 31.24 | 33.59 | 30.91 | 6,150.00 |
May 26 2024 | 31.14 | -0.370 | -1.17% | 31.53 | 31.63 | 31.13 | 3,684.00 |
May 25 2024 | 31.51 | 0.440 | 1.42% | 31.22 | 32.13 | 31.11 | 3,821.00 |
May 24 2024 | 31.07 | 0.140 | 0.45% | 30.99 | 31.48 | 30.39 | 4,647.00 |
May 23 2024 | 30.93 | -0.530 | -1.68% | 31.49 | 31.85 | 30.26 | 3,776.00 |
May 22 2024 | 31.46 | -1.35 | -4.11% | 32.79 | 32.80 | 31.23 | 6,442.00 |
May 21 2024 | 32.81 | 0.450 | 1.39% | 32.37 | 33.67 | 32.07 | 7,732.00 |
May 20 2024 | 32.36 | 2.68 | 9.03% | 29.64 | 32.52 | 29.30 | 8,364.00 |
May 19 2024 | 29.68 | -0.540 | -1.79% | 30.22 | 30.39 | 29.39 | 5,063.00 |
May 18 2024 | 30.22 | -0.220 | -0.72% | 30.42 | 30.89 | 30.18 | 1,957.00 |
May 17 2024 | 30.44 | -0.010 | -0.03% | 30.49 | 30.99 | 30.34 | 4,419.00 |
May 16 2024 | 30.45 | -0.910 | -2.90% | 31.23 | 31.46 | 30.16 | 6,848.00 |
May 15 2024 | 31.36 | 0.950 | 3.12% | 30.57 | 31.57 | 30.15 | 3,701.00 |
May 14 2024 | 30.41 | -0.890 | -2.84% | 31.29 | 31.43 | 30.32 | 3,557.00 |
May 13 2024 | 31.30 | -1.11 | -3.42% | 32.38 | 32.51 | 31.12 | 5,120.00 |
May 12 2024 | 32.41 | 0.030 | 0.09% | 32.41 | 33.05 | 32.07 | 3,901.00 |
May 11 2024 | 32.38 | -0.230 | -0.71% | 32.61 | 33.16 | 32.01 | 2,879.00 |
May 10 2024 | 32.61 | 0.030 | 0.09% | 32.52 | 33.63 | 31.93 | 6,235.00 |
May 09 2024 | 32.58 | 0.560 | 1.75% | 31.96 | 32.83 | 31.65 | 4,210.00 |
May 08 2024 | 32.02 | -0.090 | -0.28% | 32.24 | 32.75 | 31.57 | 6,629.00 |
May 07 2024 | 32.11 | -0.440 | -1.35% | 32.56 | 33.35 | 32.11 | 4,794.00 |
May 06 2024 | 32.55 | -0.110 | -0.34% | 32.70 | 33.62 | 32.33 | 5,632.00 |
May 05 2024 | 32.66 | -0.610 | -1.83% | 33.21 | 33.33 | 32.17 | 5,759.00 |
May 04 2024 | 33.27 | -0.740 | -2.18% | 33.94 | 34.31 | 33.14 | 2,708.00 |
May 03 2024 | 34.01 | 0.870 | 2.63% | 33.25 | 34.32 | 32.26 | 3,794.00 |
May 02 2024 | 33.14 | 1.91 | 6.12% | 31.16 | 36.72 | 30.84 | 3,974.00 |
May 01 2024 | 31.23 | 1.22 | 4.07% | 29.92 | 31.90 | 29.04 | 5,801.00 |
Apr 30 2024 | 30.01 | 0.440 | 1.49% | 29.49 | 30.49 | 27.26 | 8,213.00 |
Apr 29 2024 | 29.57 | -0.270 | -0.90% | 29.79 | 29.99 | 28.98 | 5,870.00 |
Apr 28 2024 | 29.84 | -0.130 | -0.43% | 29.92 | 30.76 | 29.76 | 2,696.00 |
Apr 27 2024 | 29.97 | -0.310 | -1.02% | 30.23 | 30.24 | 29.13 | 4,433.00 |
Apr 26 2024 | 30.28 | -0.170 | -0.56% | 30.52 | 30.72 | 29.88 | 4,908.00 |
Apr 25 2024 | 30.45 | 0.250 | 0.83% | 30.23 | 30.90 | 29.85 | 4,272.00 |
Apr 24 2024 | 30.20 | -0.500 | -1.63% | 30.65 | 31.47 | 29.95 | 5,704.00 |
Apr 23 2024 | 30.70 | -0.670 | -2.14% | 31.27 | 31.47 | 30.36 | 3,188.00 |
Apr 22 2024 | 31.37 | -0.040 | -0.13% | 31.36 | 32.29 | 31.06 | 4,748.00 |
Apr 21 2024 | 31.41 | -0.460 | -1.44% | 31.90 | 32.17 | 30.73 | 5,210.00 |
Apr 20 2024 | 31.87 | 1.61 | 5.32% | 30.50 | 32.08 | 30.25 | 3,418.00 |
Apr 19 2024 | 30.26 | -0.010 | -0.03% | 30.24 | 30.88 | 29.00 | 6,168.00 |
Apr 18 2024 | 30.27 | 0.730 | 2.47% | 29.53 | 30.41 | 29.07 | 6,353.00 |
Apr 17 2024 | 29.54 | -0.240 | -0.81% | 29.85 | 30.14 | 28.62 | 5,916.00 |
Apr 16 2024 | 29.78 | -0.220 | -0.73% | 29.95 | 30.40 | 29.02 | 5,070.00 |
Apr 15 2024 | 30.00 | -1.59 | -5.03% | 31.61 | 32.49 | 29.03 | 7,420.00 |
Apr 14 2024 | 31.59 | 0.170 | 0.54% | 31.30 | 32.21 | 30.00 | 7,742.00 |
Apr 13 2024 | 31.42 | -2.50 | -7.37% | 33.51 | 34.62 | 28.90 | 8,208.00 |
Apr 12 2024 | 33.92 | -4.45 | -11.60% | 38.38 | 38.65 | 30.03 | 5,475.00 |
Apr 11 2024 | 38.37 | 0.920 | 2.46% | 37.64 | 38.44 | 37.21 | 3,722.00 |
Apr 10 2024 | 37.45 | 1.12 | 3.08% | 36.33 | 37.60 | 35.98 | 5,949.00 |
Apr 09 2024 | 36.33 | -2.76 | -7.06% | 39.10 | 39.14 | 36.05 | 7,058.00 |
Apr 08 2024 | 39.09 | 0.380 | 0.98% | 38.86 | 39.67 | 38.22 | 6,537.00 |
Apr 07 2024 | 38.71 | -0.010 | -0.03% | 38.68 | 39.62 | 38.45 | 4,912.00 |
Apr 06 2024 | 38.72 | 0.780 | 2.06% | 37.84 | 39.12 | 37.78 | 4,100.00 |
Apr 05 2024 | 37.94 | -0.570 | -1.48% | 38.53 | 38.85 | 37.18 | 7,841.00 |
Apr 04 2024 | 38.51 | 0.00 | 0.00% | 38.41 | 39.27 | 37.79 | 6,418.00 |
Apr 03 2024 | 38.51 | -0.500 | -1.28% | 38.69 | 39.74 | 37.89 | 7,456.00 |
Apr 02 2024 | 39.01 | -1.58 | -3.89% | 40.43 | 40.43 | 37.99 | 8,209.00 |