XNOUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 01 2024 | 0.944 | 0.029 | 3.17% | 0.938 | 0.952 | 0.921 | 9,618.00 |
Jun 30 2024 | 0.915 | 0.015 | 1.67% | 0.890 | 0.930 | 0.868 | 3,215.00 |
Jun 29 2024 | 0.900 | -0.010 | -1.10% | 0.919 | 0.925 | 0.895 | 4,897.00 |
Jun 28 2024 | 0.910 | -0.028 | -2.99% | 0.925 | 0.944 | 0.910 | 4,471.00 |
Jun 27 2024 | 0.938 | 0.034 | 3.76% | 0.904 | 0.945 | 0.894 | 5,041.00 |
Jun 26 2024 | 0.904 | -0.016 | -1.74% | 0.919 | 0.928 | 0.880 | 18,748.00 |
Jun 25 2024 | 0.920 | 0.017 | 1.88% | 0.923 | 0.928 | 0.901 | 5,191.00 |
Jun 24 2024 | 0.903 | 0.046 | 5.37% | 0.877 | 0.907 | 0.852 | 5,180.00 |
Jun 23 2024 | 0.857 | -0.048 | -5.30% | 0.909 | 0.931 | 0.857 | 15,177.00 |
Jun 22 2024 | 0.905 | 0.001 | 0.11% | 0.910 | 0.935 | 0.886 | 5,226.00 |
Jun 21 2024 | 0.904 | -0.001 | -0.11% | 0.888 | 0.904 | 0.873 | 5,934.00 |
Jun 20 2024 | 0.905 | 0.039 | 4.50% | 0.865 | 0.952 | 0.865 | 4,845.00 |
Jun 19 2024 | 0.866 | -0.039 | -4.31% | 0.902 | 0.932 | 0.863 | 12,412.00 |
Jun 18 2024 | 0.905 | -0.082 | -8.31% | 0.970 | 0.970 | 0.839 | 31,831.00 |
Jun 17 2024 | 0.987 | -0.083 | -7.76% | 1.06 | 1.06 | 0.951 | 15,666.00 |
Jun 16 2024 | 1.07 | 0.00 | -0.09% | 1.06 | 1.09 | 1.04 | 22,825.00 |
Jun 15 2024 | 1.07 | 0.050 | 5.41% | 1.01 | 1.11 | 1.01 | 20,431.00 |
Jun 14 2024 | 1.02 | -0.060 | -5.93% | 1.08 | 1.10 | 0.984 | 62,921.00 |
Jun 13 2024 | 1.08 | -0.020 | -1.82% | 1.09 | 1.12 | 1.04 | 33,955.00 |
Jun 12 2024 | 1.10 | 0.030 | 2.52% | 1.07 | 1.14 | 1.07 | 12,362.00 |
Jun 11 2024 | 1.07 | -0.030 | -2.90% | 1.10 | 1.10 | 1.03 | 13,105.00 |
Jun 10 2024 | 1.11 | -0.030 | -2.21% | 1.11 | 1.11 | 1.09 | 1,969.00 |
Jun 09 2024 | 1.13 | 0.020 | 2.17% | 1.11 | 1.14 | 1.10 | 36,050.00 |
Jun 08 2024 | 1.11 | -0.090 | -7.83% | 1.19 | 1.19 | 1.11 | 291,177.00 |
Jun 07 2024 | 1.20 | -0.120 | -9.30% | 1.32 | 1.33 | 1.20 | 59,522.00 |
Jun 06 2024 | 1.32 | 0.010 | 1.07% | 1.29 | 1.34 | 1.28 | 56,011.00 |
Jun 05 2024 | 1.31 | 0.030 | 2.27% | 1.29 | 1.31 | 1.29 | 142,472.00 |
Jun 04 2024 | 1.28 | 0.040 | 3.56% | 1.24 | 1.29 | 1.22 | 53,683.00 |
Jun 03 2024 | 1.24 | 0.010 | 0.98% | 1.22 | 1.26 | 1.21 | 106,164.00 |
Jun 02 2024 | 1.22 | -0.030 | -2.16% | 1.25 | 1.25 | 1.22 | 49,191.00 |
Jun 01 2024 | 1.25 | -0.050 | -3.77% | 1.30 | 1.31 | 1.25 | 188,902.00 |
May 31 2024 | 1.30 | 0.040 | 2.77% | 1.26 | 1.31 | 1.24 | 121,593.00 |
May 30 2024 | 1.27 | 0.00 | 0.24% | 1.25 | 1.31 | 1.24 | 12,508.00 |
May 29 2024 | 1.26 | 0.010 | 0.88% | 1.26 | 1.35 | 1.25 | 24,183.00 |
May 28 2024 | 1.25 | -0.030 | -2.27% | 1.28 | 1.28 | 1.22 | 28,064.00 |
May 27 2024 | 1.28 | 0.00 | 0.16% | 1.28 | 1.32 | 1.26 | 23,265.00 |
May 26 2024 | 1.28 | 0.010 | 0.71% | 1.27 | 1.30 | 1.24 | 126,555.00 |
May 25 2024 | 1.27 | 0.050 | 4.10% | 1.22 | 1.28 | 1.22 | 11,706.00 |
May 24 2024 | 1.22 | -0.010 | -0.97% | 1.22 | 1.24 | 1.19 | 20,172.00 |
May 23 2024 | 1.23 | -0.050 | -3.60% | 1.28 | 1.31 | 1.18 | 20,405.00 |
May 22 2024 | 1.28 | 0.00 | 0.00% | 1.28 | 1.28 | 1.28 | 0.00 |
May 21 2024 | 1.28 | 0.010 | 0.71% | 1.27 | 1.30 | 1.25 | 25,843.00 |
May 20 2024 | 1.27 | 0.110 | 9.40% | 1.17 | 1.27 | 1.16 | 26,023.00 |
May 19 2024 | 1.16 | -0.050 | -4.37% | 1.21 | 1.22 | 1.16 | 201,211.00 |
May 18 2024 | 1.21 | -0.010 | -0.74% | 1.22 | 1.23 | 1.21 | 33,350.00 |
May 17 2024 | 1.22 | 0.050 | 3.83% | 1.18 | 1.25 | 1.17 | 32,907.00 |
May 16 2024 | 1.18 | -0.010 | -0.51% | 1.19 | 1.22 | 1.15 | 229,855.00 |
May 15 2024 | 1.18 | 0.110 | 10.06% | 1.07 | 1.21 | 1.06 | 125,296.00 |
May 14 2024 | 1.07 | -0.040 | -3.42% | 1.10 | 1.11 | 1.02 | 42,313.00 |
May 13 2024 | 1.11 | 0.010 | 0.82% | 1.11 | 1.14 | 1.07 | 11,454.00 |
May 12 2024 | 1.10 | 0.00 | -0.27% | 1.11 | 1.13 | 1.10 | 11,932.00 |
May 11 2024 | 1.11 | -0.010 | -0.45% | 1.11 | 1.15 | 1.10 | 44,384.00 |
May 10 2024 | 1.11 | -0.040 | -3.73% | 1.15 | 1.20 | 1.09 | 81,457.00 |
May 09 2024 | 1.15 | -0.060 | -4.79% | 1.15 | 1.16 | 1.11 | 274,572.00 |
May 08 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.21 | 1.21 | 0.00 |
May 07 2024 | 1.21 | -0.040 | -3.43% | 1.27 | 1.29 | 1.21 | 40,875.00 |
May 06 2024 | 1.26 | 0.00 | 0.16% | 1.26 | 1.33 | 1.23 | 44,847.00 |
May 05 2024 | 1.25 | 0.00 | -0.24% | 1.25 | 1.27 | 1.22 | 28,835.00 |
May 04 2024 | 1.26 | 0.070 | 5.63% | 1.19 | 1.29 | 1.19 | 214,069.00 |
May 03 2024 | 1.19 | 0.080 | 6.73% | 1.12 | 1.21 | 1.11 | 106,823.00 |
May 02 2024 | 1.11 | 0.040 | 4.11% | 1.07 | 1.13 | 1.03 | 28,092.00 |
May 01 2024 | 1.07 | -0.060 | -5.56% | 1.14 | 1.15 | 1.00 | 227,536.00 |
Apr 30 2024 | 1.13 | -0.080 | -6.52% | 1.22 | 1.22 | 1.08 | 191,187.00 |
Apr 29 2024 | 1.21 | 0.030 | 2.54% | 1.19 | 1.29 | 1.14 | 104,264.00 |
Apr 28 2024 | 1.18 | 0.010 | 0.51% | 1.18 | 1.21 | 1.17 | 18,958.00 |
Apr 27 2024 | 1.18 | 0.030 | 2.35% | 1.15 | 1.20 | 1.12 | 20,963.00 |
Apr 26 2024 | 1.15 | -0.050 | -3.85% | 1.19 | 1.20 | 1.13 | 14,422.00 |
Apr 25 2024 | 1.20 | -0.060 | -4.70% | 1.18 | 1.24 | 1.14 | 34,304.00 |
Apr 24 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 0.00 |
Apr 23 2024 | 1.25 | 0.010 | 0.48% | 1.25 | 1.26 | 1.23 | 8,101.00 |
Apr 22 2024 | 1.25 | 0.030 | 2.38% | 1.22 | 1.31 | 1.21 | 21,375.00 |
Apr 21 2024 | 1.22 | 0.030 | 2.52% | 1.19 | 1.24 | 1.18 | 35,854.00 |
Apr 20 2024 | 1.19 | 0.120 | 11.33% | 1.07 | 1.22 | 1.06 | 117,973.00 |
Apr 19 2024 | 1.07 | 0.020 | 1.71% | 1.05 | 1.09 | 0.993 | 38,611.00 |
Apr 18 2024 | 1.05 | 0.00 | 0.19% | 1.05 | 1.10 | 1.02 | 34,124.00 |
Apr 17 2024 | 1.05 | 0.020 | 1.55% | 1.02 | 1.09 | 0.972 | 119,429.00 |
Apr 16 2024 | 1.03 | 0.020 | 1.57% | 1.01 | 1.05 | 0.981 | 115,887.00 |
Apr 15 2024 | 1.02 | -0.090 | -8.05% | 1.09 | 1.14 | 0.995 | 53,813.00 |
Apr 14 2024 | 1.11 | 0.080 | 7.28% | 1.02 | 1.11 | 0.975 | 47,991.00 |
Apr 13 2024 | 1.03 | -0.150 | -12.93% | 1.18 | 1.21 | 0.942 | 94,248.00 |
Apr 12 2024 | 1.18 | -0.160 | -12.11% | 1.35 | 1.37 | 1.15 | 141,652.00 |
Apr 11 2024 | 1.35 | -0.050 | -3.79% | 1.40 | 1.41 | 1.33 | 225,126.00 |
Apr 10 2024 | 1.40 | -0.070 | -4.57% | 1.47 | 1.47 | 1.36 | 141,306.00 |
Apr 09 2024 | 1.47 | -0.090 | -5.60% | 1.55 | 1.57 | 1.47 | 40,043.00 |
Apr 08 2024 | 1.55 | 0.050 | 3.19% | 1.52 | 1.58 | 1.48 | 68,421.00 |
Apr 07 2024 | 1.51 | 0.090 | 6.44% | 1.41 | 1.52 | 1.40 | 149,201.00 |
Apr 06 2024 | 1.41 | 0.020 | 1.80% | 1.38 | 1.42 | 1.37 | 148,860.00 |
Apr 05 2024 | 1.39 | -0.030 | -1.98% | 1.41 | 1.42 | 1.33 | 111,441.00 |
Apr 04 2024 | 1.42 | 0.090 | 6.86% | 1.33 | 1.57 | 1.32 | 161,642.00 |
Apr 03 2024 | 1.33 | -0.030 | -2.21% | 1.36 | 1.39 | 1.31 | 163,408.00 |