Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
XMEX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 469.50 | -2.70 | -0.57% | 470.10 | 471.75 | 466.50 | 43,134 |
| Jun 14 2024 | 472.20 | -1.25 | -0.26% | 467.90 | 473.80 | 466.60 | 17,279 |
| Jun 13 2024 | 473.45 | 4.35 | 0.93% | 469.40 | 477.15 | 466.15 | 20,397 |
| Jun 12 2024 | 469.10 | -11.95 | -2.48% | 474.50 | 480.35 | 462.05 | 221,705 |
| Jun 11 2024 | 481.05 | -1.85 | -0.38% | 475.80 | 482.20 | 473.35 | 65,563 |
| Jun 10 2024 | 482.90 | -12.15 | -2.45% | 483.00 | 484.85 | 475.80 | 50,998 |
| Jun 07 2024 | 495.05 | -30.20 | -5.75% | 508.75 | 511.50 | 494.80 | 12,231 |
| Jun 06 2024 | 525.25 | 6.63 | 1.28% | 526.00 | 526.00 | 523.875 | 10,292 |
| Jun 05 2024 | 518.625 | 18.28 | 3.65% | 501.25 | 518.625 | 500.65 | 15,462 |
| Jun 04 2024 | 500.35 | -0.40 | -0.08% | 488.80 | 501.625 | 472.65 | 37,138 |
| Jun 03 2024 | 500.75 | -36.75 | -6.84% | 535.25 | 535.25 | 500.15 | 47,955 |
| May 31 2024 | 537.50 | -3.00 | -0.56% | 537.50 | 537.50 | 537.50 | 379 |
| May 30 2024 | 540.50 | 5.00 | 0.93% | 538.25 | 543.875 | 537.625 | 3,335 |
| May 29 2024 | 535.50 | -15.50 | -2.81% | 545.50 | 545.75 | 535.125 | 13,365 |
| May 28 2024 | 551.00 | -3.88 | -0.70% | 550.50 | 551.75 | 549.50 | 20,560 |
| May 24 2024 | 554.875 | -8.88 | -1.57% | 554.875 | 554.875 | 554.875 | 62 |
| May 23 2024 | 563.75 | -1.50 | -0.27% | 563.50 | 565.50 | 561.625 | 2,657 |
| May 22 2024 | 565.25 | -8.63 | -1.50% | 565.25 | 565.25 | 565.25 | 1,736 |
| May 21 2024 | 573.875 | -7.88 | -1.35% | 573.875 | 573.875 | 573.875 | 686 |
| May 20 2024 | 581.75 | -0.25 | -0.04% | 581.75 | 581.75 | 581.75 | 1,937 |
| May 17 2024 | 582.00 | 7.13 | 1.24% | 580.00 | 583.75 | 578.00 | 2,564 |
| May 16 2024 | 574.875 | -8.25 | -1.41% | 575.75 | 576.875 | 573.75 | 6,853 |
| May 15 2024 | 583.125 | 6.38 | 1.11% | 582.50 | 583.625 | 582.375 | 12,366 |
| May 14 2024 | 576.75 | -6.88 | -1.18% | 582.25 | 585.125 | 575.25 | 4,194 |
| May 13 2024 | 583.625 | -3.13 | -0.53% | 585.75 | 588.25 | 581.75 | 2,049 |
| May 10 2024 | 586.75 | 9.00 | 1.56% | 586.75 | 588.00 | 565.125 | 20,645 |
| May 09 2024 | 577.75 | 6.50 | 1.14% | 572.25 | 579.00 | 558.625 | 6,997 |
| May 08 2024 | 571.25 | 3.25 | 0.57% | 571.25 | 571.25 | 571.25 | 16,206 |
| May 07 2024 | 568.00 | 4.88 | 0.87% | 568.00 | 568.00 | 568.00 | 890 |
| May 03 2024 | 563.125 | -4.63 | -0.81% | 565.00 | 572.125 | 555.625 | 10,826 |
| May 02 2024 | 567.75 | 5.38 | 0.96% | 570.25 | 571.00 | 567.75 | 4,222 |
| May 01 2024 | 562.375 | -5.13 | -0.90% | 562.375 | 562.375 | 562.375 | 704 |
| Apr 30 2024 | 567.50 | -3.50 | -0.61% | 567.50 | 567.50 | 567.50 | 8,470 |
| Apr 29 2024 | 571.00 | 2.75 | 0.48% | 571.00 | 571.00 | 571.00 | 898 |
| Apr 26 2024 | 568.25 | 10.13 | 1.81% | 563.75 | 569.375 | 560.875 | 4,726 |
| Apr 25 2024 | 558.125 | -5.25 | -0.93% | 562.00 | 567.25 | 551.50 | 9,475 |
| Apr 24 2024 | 563.375 | -2.63 | -0.46% | 570.75 | 573.75 | 556.00 | 2,949 |
| Apr 23 2024 | 566.00 | 1.63 | 0.29% | 568.00 | 569.375 | 564.00 | 1,106 |
| Apr 22 2024 | 564.375 | 7.13 | 1.28% | 566.50 | 568.25 | 560.375 | 2,720 |
| Apr 19 2024 | 557.25 | -0.38 | -0.07% | 554.25 | 557.25 | 551.25 | 3,347 |
| Apr 18 2024 | 557.625 | -3.00 | -0.54% | 557.625 | 557.625 | 557.625 | 0 |
| Apr 17 2024 | 560.625 | 2.13 | 0.38% | 561.25 | 562.875 | 560.625 | 5,162 |
| Apr 16 2024 | 558.50 | -17.75 | -3.08% | 570.00 | 572.25 | 556.625 | 9,432 |
| Apr 15 2024 | 576.25 | -5.13 | -0.88% | 581.50 | 584.125 | 576.25 | 7,961 |
| Apr 12 2024 | 581.375 | -3.63 | -0.62% | 581.375 | 581.375 | 581.375 | 2,590 |
| Apr 11 2024 | 585.00 | 3.25 | 0.56% | 581.50 | 586.50 | 571.625 | 2,957 |
| Apr 10 2024 | 581.75 | -13.50 | -2.27% | 587.50 | 587.50 | 579.125 | 67,786 |
| Apr 09 2024 | 595.25 | 2.00 | 0.34% | 596.00 | 597.75 | 593.00 | 12,276 |
| Apr 08 2024 | 593.25 | 2.63 | 0.44% | 591.00 | 598.00 | 591.00 | 4,586 |
| Apr 05 2024 | 590.625 | 4.13 | 0.70% | 585.50 | 593.00 | 570.625 | 2,613 |
| Apr 04 2024 | 586.50 | 1.50 | 0.26% | 587.00 | 588.375 | 585.75 | 7,963 |
| Apr 03 2024 | 585.00 | 0.00 | 0.00% | 581.00 | 585.375 | 579.875 | 6,088 |
| Apr 02 2024 | 585.00 | 3.63 | 0.62% | 585.25 | 585.75 | 581.625 | 1,782 |
| Mar 28 2024 | 581.375 | -0.88 | -0.15% | 583.00 | 583.50 | 580.875 | 8,627 |
| Mar 27 2024 | 582.25 | 7.75 | 1.35% | 582.25 | 582.25 | 582.25 | 12,099 |
| Mar 26 2024 | 574.50 | 6.38 | 1.12% | 574.50 | 574.50 | 574.50 | 491 |
| Mar 25 2024 | 568.125 | -2.38 | -0.42% | 568.125 | 568.125 | 568.125 | 4,366 |
| Mar 22 2024 | 570.50 | 2.50 | 0.44% | 571.00 | 571.625 | 569.00 | 60,360 |
| Mar 21 2024 | 568.00 | 6.25 | 1.11% | 565.50 | 569.75 | 564.125 | 47,019 |
| Mar 20 2024 | 561.75 | 9.63 | 1.74% | 550.25 | 562.125 | 549.125 | 6,276 |
