XYOUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 18 2024 | 0.007984 | -0.000034 | -0.42% | 0.00803 | 0.008116 | 0.007923 | 1,747,880.00 |
May 17 2024 | 0.008018 | 0.000264 | 3.40% | 0.007753 | 0.008201 | 0.007696 | 2,834,925.00 |
May 16 2024 | 0.007754 | -0.000184 | -2.32% | 0.007924 | 0.007967 | 0.007665 | 3,077,328.00 |
May 15 2024 | 0.007938 | 0.000604 | 8.24% | 0.007312 | 0.007968 | 0.00729 | 2,730,811.00 |
May 14 2024 | 0.007334 | -0.000362 | -4.70% | 0.007692 | 0.007746 | 0.007334 | 1,889,070.00 |
May 13 2024 | 0.007696 | 0.00000300 | 0.04% | 0.007687 | 0.007861 | 0.007642 | 1,912,831.00 |
May 12 2024 | 0.007693 | 0.000054 | 0.71% | 0.007651 | 0.007746 | 0.00757 | 2,199,444.00 |
May 11 2024 | 0.007639 | -0.00011 | -1.42% | 0.00774 | 0.007795 | 0.007623 | 1,450,438.00 |
May 10 2024 | 0.007749 | -0.000179 | -2.26% | 0.00792 | 0.008024 | 0.007583 | 1,882,593.00 |
May 09 2024 | 0.007928 | 0.000145 | 1.86% | 0.007788 | 0.007989 | 0.007686 | 2,000,493.00 |
May 08 2024 | 0.007783 | -0.000195 | -2.44% | 0.007933 | 0.007998 | 0.007783 | 2,128,047.00 |
May 07 2024 | 0.007978 | -0.00027 | -3.27% | 0.008238 | 0.008343 | 0.007959 | 1,342,353.00 |
May 06 2024 | 0.008248 | -0.00000700 | -0.08% | 0.008267 | 0.008554 | 0.00817 | 1,881,320.00 |
May 05 2024 | 0.008255 | -0.000096 | -1.15% | 0.008345 | 0.008379 | 0.008186 | 2,193,391.00 |
May 04 2024 | 0.008351 | -0.000182 | -2.13% | 0.008494 | 0.008543 | 0.00822 | 2,599,264.00 |
May 03 2024 | 0.008533 | 0.000685 | 8.73% | 0.007846 | 0.00872 | 0.007763 | 3,072,995.00 |
May 02 2024 | 0.007848 | 0.000146 | 1.90% | 0.007695 | 0.007909 | 0.007527 | 2,938,524.00 |
May 01 2024 | 0.007702 | -0.000115 | -1.47% | 0.007818 | 0.007844 | 0.00724 | 2,914,383.00 |
Apr 30 2024 | 0.007817 | -0.000747 | -8.72% | 0.008521 | 0.008673 | 0.007631 | 3,772,233.00 |
Apr 29 2024 | 0.008564 | 0.000095 | 1.12% | 0.008455 | 0.008597 | 0.008154 | 2,419,962.00 |
Apr 28 2024 | 0.008469 | 0.000067 | 0.80% | 0.008405 | 0.008931 | 0.00833 | 2,807,681.00 |
Apr 27 2024 | 0.008402 | 0.000085 | 1.02% | 0.008369 | 0.008808 | 0.008129 | 5,033,649.00 |
Apr 26 2024 | 0.008317 | 0.000095 | 1.16% | 0.008167 | 0.009609 | 0.008 | 4,316,729.00 |
Apr 25 2024 | 0.008222 | 0.000145 | 1.80% | 0.008095 | 0.008336 | 0.008 | 1,775,249.00 |
Apr 24 2024 | 0.008077 | -0.000491 | -5.73% | 0.008565 | 0.008886 | 0.008017 | 3,221,445.00 |
Apr 23 2024 | 0.008568 | -0.000386 | -4.31% | 0.00896 | 0.008962 | 0.008541 | 1,774,777.00 |
Apr 22 2024 | 0.008954 | 0.000344 | 4.00% | 0.008599 | 0.008994 | 0.00859 | 2,647,428.00 |
Apr 21 2024 | 0.00861 | -0.000175 | -1.99% | 0.008814 | 0.009568 | 0.008567 | 3,238,368.00 |
Apr 20 2024 | 0.008785 | 0.000199 | 2.32% | 0.008575 | 0.008936 | 0.008492 | 2,359,635.00 |
Apr 19 2024 | 0.008586 | 0.000062 | 0.73% | 0.008538 | 0.008909 | 0.007921 | 2,835,793.00 |
Apr 18 2024 | 0.008524 | 0.000168 | 2.01% | 0.008362 | 0.009065 | 0.008239 | 4,672,867.00 |
Apr 17 2024 | 0.008356 | 0.000259 | 3.20% | 0.008105 | 0.009438 | 0.007994 | 6,377,305.00 |
Apr 16 2024 | 0.008097 | -0.000042 | -0.52% | 0.008139 | 0.008158 | 0.007734 | 2,581,202.00 |
Apr 15 2024 | 0.008139 | -0.000696 | -7.88% | 0.008763 | 0.008997 | 0.008108 | 3,240,552.00 |
Apr 14 2024 | 0.008835 | 0.000672 | 8.23% | 0.008161 | 0.008876 | 0.007771 | 4,314,019.00 |
Apr 13 2024 | 0.008163 | -0.000978 | -10.70% | 0.009184 | 0.009342 | 0.007325 | 4,438,957.00 |
Apr 12 2024 | 0.009141 | -0.000653 | -6.67% | 0.009904 | 0.010431 | 0.009003 | 3,736,869.00 |
Apr 11 2024 | 0.009794 | -0.000379 | -3.73% | 0.010184 | 0.010621 | 0.009735 | 2,979,671.00 |
Apr 10 2024 | 0.010173 | -0.00000900 | -0.09% | 0.010212 | 0.010539 | 0.009693 | 3,631,620.00 |
Apr 09 2024 | 0.010182 | -0.001517 | -12.97% | 0.011781 | 0.011888 | 0.010055 | 3,839,210.00 |
Apr 08 2024 | 0.011699 | 0.002123 | 22.17% | 0.009601 | 0.012898 | 0.009579 | 5,366,165.00 |
Apr 07 2024 | 0.009576 | 0.000197 | 2.10% | 0.009319 | 0.009715 | 0.009195 | 3,661,475.00 |
Apr 06 2024 | 0.009379 | -0.000072 | -0.76% | 0.009442 | 0.009554 | 0.00918 | 2,874,568.00 |
Apr 05 2024 | 0.009451 | -0.000245 | -2.53% | 0.009688 | 0.009786 | 0.009291 | 3,006,000.00 |
Apr 04 2024 | 0.009696 | 0.000265 | 2.81% | 0.009444 | 0.0099 | 0.009324 | 2,458,963.00 |
Apr 03 2024 | 0.009431 | 0.00000700 | 0.07% | 0.009423 | 0.009722 | 0.009278 | 3,001,386.00 |
Apr 02 2024 | 0.009424 | -0.000798 | -7.81% | 0.010227 | 0.010257 | 0.009221 | 4,187,928.00 |
Apr 01 2024 | 0.010222 | -0.000513 | -4.78% | 0.010761 | 0.010764 | 0.00917 | 5,536,541.00 |
Mar 31 2024 | 0.010735 | 0.000146 | 1.38% | 0.010596 | 0.010831 | 0.010573 | 2,874,268.00 |
Mar 30 2024 | 0.010589 | -0.000183 | -1.70% | 0.010759 | 0.010979 | 0.010499 | 4,362,020.00 |
Mar 29 2024 | 0.010772 | 0.000292 | 2.79% | 0.010496 | 0.011298 | 0.0104 | 6,733,763.00 |
Mar 28 2024 | 0.01048 | 0.000151 | 1.46% | 0.010341 | 0.010623 | 0.010281 | 5,368,749.00 |
Mar 27 2024 | 0.010329 | -0.000357 | -3.34% | 0.010676 | 0.01089 | 0.010294 | 5,902,182.00 |
Mar 26 2024 | 0.010686 | -0.000269 | -2.46% | 0.010928 | 0.011375 | 0.010469 | 4,227,349.00 |
Mar 25 2024 | 0.010955 | 0.000305 | 2.86% | 0.010649 | 0.011114 | 0.010439 | 4,052,137.00 |
Mar 24 2024 | 0.01065 | 0.000319 | 3.09% | 0.010355 | 0.010725 | 0.01019 | 3,567,202.00 |
Mar 23 2024 | 0.010331 | 0.000204 | 2.01% | 0.010184 | 0.010738 | 0.01007 | 4,195,202.00 |
Mar 22 2024 | 0.010127 | -0.000399 | -3.79% | 0.010461 | 0.010697 | 0.00996 | 4,876,661.00 |
Mar 21 2024 | 0.010526 | -0.000307 | -2.83% | 0.010718 | 0.010982 | 0.010351 | 6,254,308.00 |
Mar 20 2024 | 0.010833 | 0.001142 | 11.78% | 0.009601 | 0.011016 | 0.009352 | 8,029,018.00 |
Mar 19 2024 | 0.009691 | -0.001361 | -12.31% | 0.011102 | 0.011236 | 0.009581 | 7,407,935.00 |
Mar 18 2024 | 0.011052 | -0.000489 | -4.24% | 0.011506 | 0.012828 | 0.010644 | 6,651,426.00 |
Mar 17 2024 | 0.011541 | 0.00128 | 12.47% | 0.01033 | 0.012561 | 0.010007 | 6,288,992.00 |
Mar 16 2024 | 0.010261 | -0.001718 | -14.34% | 0.012026 | 0.012089 | 0.010071 | 7,579,966.00 |
Mar 15 2024 | 0.011979 | -0.000951 | -7.35% | 0.012951 | 0.013119 | 0.01146 | 6,247,198.00 |
Mar 14 2024 | 0.01293 | -0.001002 | -7.19% | 0.013897 | 0.013936 | 0.012254 | 4,741,669.00 |
Mar 13 2024 | 0.013932 | 0.000263 | 1.92% | 0.013682 | 0.014667 | 0.013374 | 5,732,783.00 |
Mar 12 2024 | 0.013669 | -0.000121 | -0.88% | 0.013691 | 0.01499 | 0.01317 | 5,420,581.00 |
Mar 11 2024 | 0.01379 | 0.001166 | 9.24% | 0.012622 | 0.015757 | 0.01229 | 6,820,416.00 |
Mar 10 2024 | 0.012624 | -0.000531 | -4.04% | 0.013175 | 0.013332 | 0.012268 | 7,139,801.00 |
Mar 09 2024 | 0.013155 | -0.000107 | -0.81% | 0.013278 | 0.014451 | 0.012939 | 9,926,568.00 |
Mar 08 2024 | 0.013262 | -0.000786 | -5.60% | 0.014747 | 0.015951 | 0.012507 | 11,801,032.00 |
Mar 07 2024 | 0.014048 | 0.004387 | 45.41% | 0.00966 | 0.01591 | 0.009644 | 12,200,575.00 |
Mar 06 2024 | 0.009661 | 0.000316 | 3.38% | 0.009429 | 0.010482 | 0.009146 | 6,854,357.00 |
Mar 05 2024 | 0.009345 | -0.000719 | -7.14% | 0.010037 | 0.010396 | 0.008594 | 9,324,656.00 |
Mar 04 2024 | 0.010064 | -0.001128 | -10.08% | 0.011051 | 0.011695 | 0.0097 | 14,056,648.00 |
Mar 03 2024 | 0.011192 | 0.002633 | 30.76% | 0.008543 | 0.013379 | 0.008539 | 15,480,361.00 |
Mar 02 2024 | 0.008559 | 0.000195 | 2.33% | 0.008402 | 0.008584 | 0.00803 | 8,930,927.00 |
Mar 01 2024 | 0.008364 | 0.000565 | 7.24% | 0.007817 | 0.008543 | 0.007745 | 6,266,321.00 |
Feb 29 2024 | 0.007799 | -0.000147 | -1.85% | 0.00794 | 0.008141 | 0.007706 | 7,486,934.00 |
Feb 28 2024 | 0.007946 | 0.000262 | 3.41% | 0.007662 | 0.008508 | 0.007382 | 8,561,951.00 |
Feb 27 2024 | 0.007684 | -0.000061 | -0.79% | 0.007775 | 0.008136 | 0.007547 | 7,868,967.00 |
Feb 26 2024 | 0.007745 | -0.000302 | -3.75% | 0.008071 | 0.008076 | 0.007351 | 7,220,005.00 |
Feb 25 2024 | 0.008047 | 0.00 | 0.00% | 0.00816 | 0.008191 | 0.007792 | 5,037,480.00 |
Feb 24 2024 | 0.008047 | 0.001033 | 14.73% | 0.006994 | 0.008138 | 0.006969 | 6,888,938.00 |
Feb 23 2024 | 0.007014 | -0.000711 | -9.20% | 0.007707 | 0.00783 | 0.006863 | 6,687,637.00 |
Feb 22 2024 | 0.007725 | -0.00033 | -4.10% | 0.008073 | 0.008087 | 0.007424 | 10,076,057.00 |
Feb 21 2024 | 0.008055 | 0.00088 | 12.26% | 0.007271 | 0.008926 | 0.007271 | 20,656,524.00 |
Feb 20 2024 | 0.007175 | 0.000676 | 10.40% | 0.006507 | 0.008212 | 0.006426 | 14,525,542.00 |
Feb 19 2024 | 0.006499 | 0.000116 | 1.82% | 0.006381 | 0.006643 | 0.006165 | 7,170,921.00 |
Feb 18 2024 | 0.006383 | 0.000164 | 2.64% | 0.006247 | 0.006436 | 0.006174 | 5,069,177.00 |
Feb 17 2024 | 0.006219 | 0.000122 | 2.00% | 0.006095 | 0.006478 | 0.006008 | 8,888,442.00 |