XNOUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 1.28 | -0.010 | -0.42% | 1.28 | 1.30 | 1.25 | 123,974.00 |
May 21 2024 | 1.28 | 0.010 | 1.07% | 1.27 | 1.30 | 1.26 | 149,636.00 |
May 20 2024 | 1.27 | 0.110 | 9.11% | 1.16 | 1.27 | 1.16 | 201,576.00 |
May 19 2024 | 1.16 | -0.050 | -4.06% | 1.21 | 1.22 | 1.16 | 161,699.00 |
May 18 2024 | 1.21 | -0.010 | -0.97% | 1.22 | 1.24 | 1.20 | 123,172.00 |
May 17 2024 | 1.22 | 0.050 | 3.91% | 1.18 | 1.23 | 1.17 | 131,917.00 |
May 16 2024 | 1.18 | -0.010 | -0.54% | 1.18 | 1.21 | 1.15 | 196,253.00 |
May 15 2024 | 1.18 | 0.110 | 10.50% | 1.07 | 1.20 | 1.06 | 245,920.00 |
May 14 2024 | 1.07 | -0.040 | -3.36% | 1.11 | 1.11 | 1.02 | 149,251.00 |
May 13 2024 | 1.11 | 0.00 | -0.03% | 1.11 | 1.14 | 1.07 | 124,788.00 |
May 12 2024 | 1.11 | 0.00 | 0.24% | 1.11 | 1.13 | 1.10 | 68,213.00 |
May 11 2024 | 1.11 | -0.010 | -0.81% | 1.10 | 1.16 | 1.10 | 109,358.00 |
May 10 2024 | 1.11 | -0.040 | -3.08% | 1.15 | 1.19 | 1.10 | 179,296.00 |
May 09 2024 | 1.15 | 0.00 | 0.10% | 1.15 | 1.16 | 1.10 | 154,817.00 |
May 08 2024 | 1.15 | -0.060 | -5.03% | 1.21 | 1.21 | 1.15 | 198,993.00 |
May 07 2024 | 1.21 | -0.050 | -4.04% | 1.26 | 1.30 | 1.20 | 196,812.00 |
May 06 2024 | 1.26 | 0.010 | 0.69% | 1.25 | 1.33 | 1.23 | 187,930.00 |
May 05 2024 | 1.25 | 0.00 | -0.29% | 1.25 | 1.27 | 1.22 | 140,125.00 |
May 04 2024 | 1.26 | 0.070 | 5.66% | 1.19 | 1.29 | 1.18 | 189,173.00 |
May 03 2024 | 1.19 | 0.070 | 6.51% | 1.12 | 1.21 | 1.10 | 173,024.00 |
May 02 2024 | 1.12 | 0.050 | 4.26% | 1.06 | 1.13 | 1.04 | 109,250.00 |
May 01 2024 | 1.07 | -0.060 | -5.28% | 1.13 | 1.15 | 1.00 | 192,614.00 |
Apr 30 2024 | 1.13 | -0.080 | -6.54% | 1.21 | 1.22 | 1.08 | 183,128.00 |
Apr 29 2024 | 1.21 | 0.030 | 2.61% | 1.18 | 1.23 | 1.14 | 397,776.00 |
Apr 28 2024 | 1.18 | 0.00 | 0.34% | 1.17 | 1.21 | 1.17 | 145,274.00 |
Apr 27 2024 | 1.17 | 0.020 | 1.95% | 1.15 | 1.18 | 1.12 | 148,877.00 |
Apr 26 2024 | 1.15 | -0.050 | -4.15% | 1.20 | 1.20 | 1.13 | 160,908.00 |
Apr 25 2024 | 1.20 | 0.020 | 1.81% | 1.18 | 1.22 | 1.13 | 225,244.00 |
Apr 24 2024 | 1.18 | -0.080 | -6.46% | 1.26 | 1.30 | 1.17 | 238,690.00 |
Apr 23 2024 | 1.26 | 0.010 | 1.15% | 1.25 | 1.27 | 1.23 | 135,906.00 |
Apr 22 2024 | 1.25 | 0.030 | 2.40% | 1.22 | 1.28 | 1.20 | 197,217.00 |
Apr 21 2024 | 1.22 | 0.030 | 2.47% | 1.19 | 1.24 | 1.18 | 212,651.00 |
Apr 20 2024 | 1.19 | 0.120 | 11.49% | 1.07 | 1.20 | 1.05 | 328,732.00 |
Apr 19 2024 | 1.07 | 0.020 | 1.74% | 1.05 | 1.10 | 0.9924 | 244,269.00 |
Apr 18 2024 | 1.05 | 0.00 | 0.07% | 1.05 | 1.09 | 1.02 | 203,195.00 |
Apr 17 2024 | 1.05 | 0.020 | 1.71% | 1.03 | 1.08 | 0.973 | 327,281.00 |
Apr 16 2024 | 1.03 | 0.010 | 1.25% | 1.02 | 1.05 | 0.9828 | 172,013.00 |
Apr 15 2024 | 1.02 | -0.090 | -8.27% | 1.11 | 1.13 | 0.9933 | 165,597.00 |
Apr 14 2024 | 1.11 | 0.080 | 8.06% | 1.03 | 1.12 | 0.9717 | 163,363.00 |
Apr 13 2024 | 1.03 | -0.160 | -13.43% | 1.18 | 1.21 | 0.9443 | 207,133.00 |
Apr 12 2024 | 1.18 | -0.160 | -11.96% | 1.35 | 1.38 | 1.14 | 183,261.00 |
Apr 11 2024 | 1.35 | -0.050 | -3.77% | 1.40 | 1.41 | 1.32 | 129,741.00 |
Apr 10 2024 | 1.40 | -0.060 | -4.37% | 1.47 | 1.48 | 1.35 | 179,576.00 |
Apr 09 2024 | 1.46 | -0.090 | -5.68% | 1.55 | 1.57 | 1.46 | 114,621.00 |
Apr 08 2024 | 1.55 | 0.040 | 2.83% | 1.51 | 1.57 | 1.47 | 141,976.00 |
Apr 07 2024 | 1.51 | 0.090 | 6.69% | 1.42 | 1.51 | 1.40 | 175,316.00 |
Apr 06 2024 | 1.41 | 0.030 | 1.80% | 1.39 | 1.42 | 1.38 | 93,223.00 |
Apr 05 2024 | 1.39 | -0.030 | -2.10% | 1.42 | 1.42 | 1.33 | 108,501.00 |
Apr 04 2024 | 1.42 | 0.090 | 6.50% | 1.33 | 1.56 | 1.32 | 259,296.00 |
Apr 03 2024 | 1.33 | -0.030 | -2.05% | 1.36 | 1.39 | 1.31 | 136,712.00 |
Apr 02 2024 | 1.36 | -0.150 | -9.69% | 1.50 | 1.51 | 1.34 | 167,599.00 |
Apr 01 2024 | 1.51 | -0.120 | -7.36% | 1.62 | 1.63 | 1.47 | 113,187.00 |
Mar 31 2024 | 1.62 | 0.070 | 4.32% | 1.56 | 1.63 | 1.55 | 83,072.00 |
Mar 30 2024 | 1.56 | -0.090 | -5.71% | 1.64 | 1.66 | 1.54 | 102,110.00 |
Mar 29 2024 | 1.65 | -0.010 | -0.58% | 1.66 | 1.67 | 1.63 | 82,738.00 |
Mar 28 2024 | 1.66 | 0.00 | -0.20% | 1.67 | 1.77 | 1.65 | 132,584.00 |
Mar 27 2024 | 1.66 | -0.040 | -2.39% | 1.71 | 1.72 | 1.65 | 97,214.00 |
Mar 26 2024 | 1.71 | -0.020 | -0.94% | 1.72 | 1.79 | 1.70 | 98,459.00 |
Mar 25 2024 | 1.72 | 0.070 | 4.31% | 1.65 | 1.75 | 1.64 | 119,505.00 |
Mar 24 2024 | 1.65 | 0.100 | 6.34% | 1.55 | 1.68 | 1.53 | 119,524.00 |
Mar 23 2024 | 1.55 | 0.040 | 2.83% | 1.53 | 1.59 | 1.51 | 103,104.00 |
Mar 22 2024 | 1.51 | 0.00 | -0.07% | 1.50 | 1.57 | 1.47 | 111,203.00 |
Mar 21 2024 | 1.51 | -0.020 | -1.09% | 1.53 | 1.58 | 1.48 | 145,235.00 |
Mar 20 2024 | 1.53 | 0.090 | 6.44% | 1.44 | 1.54 | 1.39 | 164,487.00 |
Mar 19 2024 | 1.43 | -0.160 | -9.85% | 1.59 | 1.60 | 1.38 | 201,323.00 |
Mar 18 2024 | 1.59 | -0.090 | -5.55% | 1.68 | 1.70 | 1.54 | 153,871.00 |
Mar 17 2024 | 1.68 | 0.140 | 8.79% | 1.54 | 1.71 | 1.51 | 158,406.00 |
Mar 16 2024 | 1.55 | -0.160 | -9.31% | 1.71 | 1.75 | 1.52 | 176,351.00 |
Mar 15 2024 | 1.71 | -0.060 | -3.19% | 1.76 | 1.79 | 1.62 | 240,099.00 |
Mar 14 2024 | 1.76 | -0.080 | -4.37% | 1.86 | 1.88 | 1.66 | 192,156.00 |
Mar 13 2024 | 1.84 | 0.110 | 6.19% | 1.74 | 1.89 | 1.73 | 236,695.00 |
Mar 12 2024 | 1.74 | 0.090 | 5.73% | 1.64 | 1.95 | 1.63 | 443,555.00 |
Mar 11 2024 | 1.64 | -0.010 | -0.61% | 1.66 | 1.67 | 1.57 | 184,437.00 |
Mar 10 2024 | 1.65 | 0.080 | 5.05% | 1.57 | 1.72 | 1.55 | 292,622.00 |
Mar 09 2024 | 1.57 | 0.060 | 3.89% | 1.51 | 1.59 | 1.49 | 145,454.00 |
Mar 08 2024 | 1.51 | 0.040 | 2.85% | 1.48 | 1.52 | 1.43 | 148,859.00 |
Mar 07 2024 | 1.47 | 0.030 | 2.04% | 1.44 | 1.49 | 1.39 | 116,174.00 |
Mar 06 2024 | 1.44 | 0.080 | 6.06% | 1.36 | 1.49 | 1.30 | 176,757.00 |
Mar 05 2024 | 1.36 | -0.060 | -4.40% | 1.43 | 1.50 | 1.27 | 240,259.00 |
Mar 04 2024 | 1.42 | -0.060 | -4.34% | 1.49 | 1.52 | 1.38 | 204,049.00 |
Mar 03 2024 | 1.49 | -0.070 | -4.20% | 1.54 | 1.55 | 1.38 | 177,901.00 |
Mar 02 2024 | 1.55 | 0.070 | 4.83% | 1.48 | 1.56 | 1.46 | 139,107.00 |
Mar 01 2024 | 1.48 | 0.080 | 5.74% | 1.40 | 1.49 | 1.37 | 255,422.00 |
Feb 29 2024 | 1.40 | 0.100 | 7.47% | 1.32 | 1.58 | 1.30 | 468,779.00 |
Feb 28 2024 | 1.30 | 0.090 | 7.50% | 1.21 | 1.33 | 1.16 | 293,196.00 |
Feb 27 2024 | 1.21 | 0.050 | 4.59% | 1.16 | 1.24 | 1.16 | 178,978.00 |
Feb 26 2024 | 1.16 | 0.00 | -0.41% | 1.16 | 1.20 | 1.10 | 188,217.00 |
Feb 25 2024 | 1.16 | -0.020 | -1.44% | 1.19 | 1.19 | 1.13 | 116,291.00 |
Feb 24 2024 | 1.18 | 0.030 | 2.61% | 1.15 | 1.19 | 1.14 | 72,160.00 |
Feb 23 2024 | 1.15 | -0.050 | -3.82% | 1.20 | 1.21 | 1.14 | 106,412.00 |