XCHUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 19 2024 | 29.69 | -0.580 | -1.92% | 30.24 | 30.42 | 29.33 | 60,959.00 |
May 18 2024 | 30.27 | -0.160 | -0.53% | 30.41 | 30.96 | 30.19 | 27,219.00 |
May 17 2024 | 30.43 | -0.100 | -0.33% | 30.52 | 30.99 | 30.37 | 36,684.00 |
May 16 2024 | 30.53 | -0.820 | -2.62% | 31.27 | 31.45 | 30.17 | 42,359.00 |
May 15 2024 | 31.35 | 0.730 | 2.38% | 30.59 | 31.58 | 30.11 | 43,601.00 |
May 14 2024 | 30.62 | -0.690 | -2.20% | 31.27 | 31.50 | 30.33 | 42,077.00 |
May 13 2024 | 31.31 | -1.08 | -3.33% | 32.47 | 32.54 | 31.10 | 49,680.00 |
May 12 2024 | 32.39 | -0.050 | -0.15% | 32.44 | 33.07 | 32.01 | 42,464.00 |
May 11 2024 | 32.44 | -0.220 | -0.67% | 32.66 | 33.21 | 31.98 | 28,309.00 |
May 10 2024 | 32.66 | 0.070 | 0.21% | 32.56 | 33.93 | 31.94 | 77,407.00 |
May 09 2024 | 32.59 | 0.420 | 1.31% | 31.96 | 32.96 | 31.66 | 40,011.00 |
May 08 2024 | 32.17 | 0.00 | 0.00% | 32.17 | 32.17 | 32.17 | 0.00 |
May 07 2024 | 32.17 | -0.440 | -1.35% | 32.61 | 33.45 | 32.12 | 38,942.00 |
May 06 2024 | 32.61 | -0.130 | -0.40% | 32.76 | 33.66 | 32.29 | 50,753.00 |
May 05 2024 | 32.74 | -0.460 | -1.39% | 33.19 | 33.33 | 32.22 | 44,211.00 |
May 04 2024 | 33.20 | -0.670 | -1.98% | 34.00 | 34.66 | 33.00 | 50,040.00 |
May 03 2024 | 33.87 | 0.700 | 2.11% | 33.24 | 34.89 | 32.26 | 103,244.00 |
May 02 2024 | 33.17 | 2.02 | 6.48% | 31.08 | 36.77 | 30.65 | 205,594.00 |
May 01 2024 | 31.15 | 1.20 | 4.01% | 29.81 | 32.40 | 29.00 | 188,533.00 |
Apr 30 2024 | 29.95 | 0.440 | 1.49% | 29.48 | 30.88 | 27.05 | 115,545.00 |
Apr 29 2024 | 29.51 | -0.290 | -0.97% | 29.78 | 29.99 | 28.97 | 42,825.00 |
Apr 28 2024 | 29.80 | -0.130 | -0.43% | 30.02 | 30.82 | 29.75 | 32,015.00 |
Apr 27 2024 | 29.93 | -0.360 | -1.19% | 30.26 | 30.26 | 29.10 | 36,920.00 |
Apr 26 2024 | 30.29 | -0.190 | -0.62% | 30.51 | 30.73 | 29.88 | 47,272.00 |
Apr 25 2024 | 30.48 | -0.140 | -0.46% | 30.23 | 30.94 | 29.82 | 42,192.00 |
Apr 24 2024 | 30.62 | 0.00 | 0.00% | 30.62 | 30.62 | 30.62 | 0.00 |
Apr 23 2024 | 30.62 | -0.680 | -2.17% | 31.27 | 31.51 | 30.34 | 31,659.00 |
Apr 22 2024 | 31.30 | -0.070 | -0.22% | 31.39 | 32.50 | 31.11 | 45,099.00 |
Apr 21 2024 | 31.37 | -0.540 | -1.69% | 31.78 | 32.19 | 30.72 | 43,254.00 |
Apr 20 2024 | 31.91 | 1.41 | 4.62% | 30.46 | 32.14 | 30.25 | 35,450.00 |
Apr 19 2024 | 30.50 | 0.190 | 0.63% | 30.27 | 30.86 | 29.02 | 55,640.00 |
Apr 18 2024 | 30.31 | 0.730 | 2.47% | 29.47 | 30.47 | 29.05 | 53,935.00 |
Apr 17 2024 | 29.58 | -0.250 | -0.84% | 29.70 | 30.18 | 28.54 | 64,507.00 |
Apr 16 2024 | 29.83 | -0.150 | -0.50% | 29.95 | 30.47 | 28.97 | 66,214.00 |
Apr 15 2024 | 29.98 | -1.60 | -5.07% | 31.46 | 32.54 | 29.03 | 90,147.00 |
Apr 14 2024 | 31.58 | 0.240 | 0.77% | 31.35 | 32.23 | 29.99 | 104,196.00 |
Apr 13 2024 | 31.34 | -2.23 | -6.64% | 33.42 | 35.39 | 28.49 | 169,752.00 |
Apr 12 2024 | 33.57 | -4.81 | -12.53% | 38.39 | 38.86 | 28.90 | 167,477.00 |
Apr 11 2024 | 38.38 | 0.740 | 1.97% | 37.52 | 38.75 | 37.13 | 55,827.00 |
Apr 10 2024 | 37.64 | 1.30 | 3.58% | 36.29 | 37.70 | 35.84 | 66,440.00 |
Apr 09 2024 | 36.34 | -2.74 | -7.01% | 39.14 | 39.22 | 36.01 | 88,241.00 |
Apr 08 2024 | 39.08 | 0.170 | 0.44% | 38.78 | 39.75 | 38.23 | 48,135.00 |
Apr 07 2024 | 38.91 | 0.300 | 0.78% | 38.65 | 39.68 | 38.40 | 30,553.00 |
Apr 06 2024 | 38.61 | 0.730 | 1.93% | 37.87 | 39.22 | 37.81 | 37,992.00 |
Apr 05 2024 | 37.88 | -0.770 | -1.99% | 38.56 | 38.84 | 37.13 | 46,104.00 |
Apr 04 2024 | 38.65 | 0.240 | 0.62% | 38.37 | 39.30 | 37.86 | 42,349.00 |
Apr 03 2024 | 38.41 | -0.340 | -0.88% | 38.72 | 39.82 | 37.78 | 51,060.00 |
Apr 02 2024 | 38.75 | -1.67 | -4.13% | 40.41 | 40.41 | 37.91 | 70,373.00 |
Apr 01 2024 | 40.42 | -2.15 | -5.05% | 42.46 | 42.64 | 39.26 | 72,820.00 |
Mar 31 2024 | 42.57 | 0.770 | 1.84% | 41.77 | 42.63 | 40.99 | 45,822.00 |
Mar 30 2024 | 41.80 | -0.250 | -0.59% | 42.10 | 44.30 | 41.46 | 72,605.00 |
Mar 29 2024 | 42.05 | 0.800 | 1.94% | 41.24 | 42.67 | 40.36 | 63,880.00 |
Mar 28 2024 | 41.25 | -0.150 | -0.36% | 41.39 | 42.37 | 40.63 | 52,167.00 |
Mar 27 2024 | 41.40 | -1.30 | -3.04% | 42.69 | 44.19 | 40.58 | 82,482.00 |
Mar 26 2024 | 42.70 | 0.380 | 0.90% | 42.35 | 44.70 | 42.00 | 86,052.00 |
Mar 25 2024 | 42.32 | -0.230 | -0.54% | 42.34 | 43.00 | 41.37 | 71,250.00 |
Mar 24 2024 | 42.55 | 2.58 | 6.45% | 40.06 | 42.61 | 39.82 | 48,615.00 |
Mar 23 2024 | 39.97 | -0.280 | -0.70% | 40.12 | 41.27 | 39.58 | 38,340.00 |
Mar 22 2024 | 40.25 | -0.970 | -2.35% | 41.17 | 42.61 | 38.76 | 82,869.00 |
Mar 21 2024 | 41.22 | 0.540 | 1.33% | 40.58 | 41.50 | 39.56 | 80,558.00 |
Mar 20 2024 | 40.68 | 2.62 | 6.88% | 38.21 | 41.43 | 37.02 | 135,915.00 |
Mar 19 2024 | 38.06 | -1.70 | -4.28% | 39.83 | 40.89 | 36.55 | 134,282.00 |
Mar 18 2024 | 39.76 | -1.50 | -3.64% | 41.15 | 41.38 | 38.63 | 73,371.00 |
Mar 17 2024 | 41.26 | 2.11 | 5.39% | 39.24 | 41.86 | 37.71 | 89,950.00 |
Mar 16 2024 | 39.15 | -3.21 | -7.58% | 42.34 | 42.63 | 38.16 | 111,791.00 |
Mar 15 2024 | 42.36 | -5.10 | -10.75% | 45.43 | 45.95 | 40.00 | 222,042.00 |
Mar 14 2024 | 47.46 | 0.00 | 0.00% | 47.46 | 47.46 | 47.46 | 0.00 |
Mar 13 2024 | 47.46 | 0.280 | 0.59% | 47.08 | 48.42 | 45.35 | 101,398.00 |
Mar 12 2024 | 47.18 | -1.62 | -3.32% | 48.86 | 49.57 | 44.31 | 126,939.00 |
Mar 11 2024 | 48.80 | 0.200 | 0.41% | 48.65 | 50.14 | 46.52 | 142,165.00 |
Mar 10 2024 | 48.60 | -3.37 | -6.48% | 50.46 | 50.89 | 47.00 | 108,305.00 |
Mar 09 2024 | 51.97 | 0.00 | 0.00% | 51.97 | 51.97 | 51.97 | 0.00 |
Mar 08 2024 | 51.97 | -3.57 | -6.43% | 55.31 | 55.41 | 50.24 | 137,857.00 |
Mar 07 2024 | 55.54 | 4.22 | 8.22% | 51.32 | 60.20 | 51.07 | 280,629.00 |
Mar 06 2024 | 51.32 | 3.29 | 6.85% | 48.10 | 52.50 | 45.20 | 162,784.00 |
Mar 05 2024 | 48.03 | -3.37 | -6.56% | 51.07 | 52.50 | 40.54 | 259,333.00 |
Mar 04 2024 | 51.40 | 0.900 | 1.78% | 50.40 | 53.00 | 49.00 | 172,086.00 |
Mar 03 2024 | 50.50 | -3.37 | -6.26% | 53.43 | 54.00 | 48.00 | 146,497.00 |
Mar 02 2024 | 53.87 | 14.26 | 36.00% | 39.53 | 55.51 | 38.94 | 414,913.00 |
Mar 01 2024 | 39.61 | 0.930 | 2.40% | 38.69 | 39.86 | 36.95 | 144,362.00 |
Feb 29 2024 | 38.68 | -1.49 | -3.71% | 40.15 | 40.80 | 37.87 | 115,003.00 |
Feb 28 2024 | 40.17 | 0.810 | 2.06% | 39.38 | 41.16 | 38.68 | 256,442.00 |
Feb 27 2024 | 39.36 | 0.780 | 2.02% | 38.56 | 40.00 | 37.80 | 122,669.00 |
Feb 26 2024 | 38.58 | 0.760 | 2.01% | 37.72 | 39.00 | 36.68 | 153,317.00 |
Feb 25 2024 | 37.82 | 2.81 | 8.03% | 35.00 | 38.22 | 34.15 | 152,028.00 |
Feb 24 2024 | 35.01 | 3.03 | 9.47% | 32.00 | 35.25 | 31.66 | 101,867.00 |
Feb 23 2024 | 31.98 | -0.360 | -1.11% | 32.38 | 32.57 | 31.60 | 56,842.00 |
Feb 22 2024 | 32.34 | -0.410 | -1.25% | 32.74 | 33.31 | 31.97 | 75,245.00 |
Feb 21 2024 | 32.75 | -0.890 | -2.65% | 33.65 | 34.49 | 31.99 | 80,002.00 |
Feb 20 2024 | 33.64 | -1.00 | -2.89% | 34.71 | 35.00 | 32.62 | 77,704.00 |