Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.XEMUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 26 2024 | 0.03716 | -0.0006 | -1.59% | 0.03771 | 0.03785 | 0.036802 | 111,622.00 |
| May 25 2024 | 0.03776 | 0.00071 | 1.92% | 0.03696 | 0.03787 | 0.03687 | 92,371.00 |
| May 24 2024 | 0.03705 | -0.0002 | -0.54% | 0.03733 | 0.0378 | 0.03627 | 137,086.00 |
| May 23 2024 | 0.03725 | -0.00165 | -4.24% | 0.039 | 0.039493 | 0.03631 | 129,302.00 |
| May 22 2024 | 0.0389 | -0.00072 | -1.82% | 0.03965 | 0.03991 | 0.03854 | 142,717.00 |
| May 21 2024 | 0.03962 | -0.00008 | -0.20% | 0.03958 | 0.04013 | 0.0388 | 128,102.00 |
| May 20 2024 | 0.0397 | 0.002734 | 7.40% | 0.03708 | 0.0399 | 0.036408 | 148,699.00 |
| May 19 2024 | 0.036966 | -0.001804 | -4.65% | 0.03868 | 0.03904 | 0.03686 | 134,217.00 |
| May 18 2024 | 0.03877 | 0.00005 | 0.13% | 0.03872 | 0.0392 | 0.03823 | 132,693.00 |
| May 17 2024 | 0.03872 | 0.00143 | 3.83% | 0.03733 | 0.03896 | 0.036721 | 130,937.00 |
| May 16 2024 | 0.03729 | 0.00005 | 0.13% | 0.03724 | 0.03764 | 0.03622 | 118,843.00 |
| May 15 2024 | 0.03724 | 0.00193 | 5.47% | 0.03578 | 0.03749 | 0.034548 | 107,064.00 |
| May 14 2024 | 0.03531 | -0.00023 | -0.65% | 0.03548 | 0.035876 | 0.034899 | 121,995.00 |
| May 13 2024 | 0.03554 | -0.00003 | -0.08% | 0.03553 | 0.0358 | 0.03373 | 145,123.00 |
| May 12 2024 | 0.03557 | -0.00087 | -2.39% | 0.03642 | 0.03643 | 0.03551 | 78,892.00 |
| May 11 2024 | 0.03644 | -0.00078 | -2.10% | 0.03712 | 0.0386 | 0.03641 | 111,547.00 |
| May 10 2024 | 0.03722 | -0.00132 | -3.43% | 0.0386 | 0.039212 | 0.0369 | 131,892.00 |
| May 09 2024 | 0.03854 | 0.00097 | 2.58% | 0.037424 | 0.03876 | 0.03677 | 119,867.00 |
| May 08 2024 | 0.03757 | -0.00087 | -2.26% | 0.03825 | 0.03853 | 0.037256 | 111,383.00 |
| May 07 2024 | 0.03844 | -0.00032 | -0.83% | 0.03884 | 0.039782 | 0.03818 | 119,650.00 |
| May 06 2024 | 0.03876 | -0.00056 | -1.42% | 0.0394 | 0.040382 | 0.03855 | 137,284.00 |
| May 05 2024 | 0.03932 | 0.000842 | 2.19% | 0.03853 | 0.039512 | 0.03762 | 136,546.00 |
| May 04 2024 | 0.038478 | -0.000122 | -0.32% | 0.038518 | 0.03892 | 0.03796 | 129,716.00 |
| May 03 2024 | 0.0386 | 0.00186 | 5.06% | 0.036902 | 0.038762 | 0.03639 | 123,052.00 |
| May 02 2024 | 0.03674 | 0.00072 | 2.00% | 0.03596 | 0.0372 | 0.03466 | 129,883.00 |
| May 01 2024 | 0.03602 | 0.00029 | 0.81% | 0.03569 | 0.03619 | 0.03334 | 132,720.00 |
| Apr 30 2024 | 0.03573 | -0.00163 | -4.36% | 0.037242 | 0.03765 | 0.0343 | 118,162.00 |
| Apr 29 2024 | 0.03736 | -0.002862 | -7.12% | 0.040145 | 0.040145 | 0.036331 | 96,421.00 |
| Apr 28 2024 | 0.040222 | 0.002222 | 5.85% | 0.037957 | 0.040961 | 0.03791 | 10,860.00 |
| Apr 27 2024 | 0.038 | 0.000596 | 1.59% | 0.03745 | 0.03844 | 0.036226 | 128,952.00 |
| Apr 26 2024 | 0.037404 | -0.001386 | -3.57% | 0.03885 | 0.03891 | 0.03714 | 124,696.00 |
| Apr 25 2024 | 0.03879 | -0.0009 | -2.27% | 0.0396 | 0.04003 | 0.03779 | 122,374.00 |
| Apr 24 2024 | 0.03969 | -0.00221 | -5.27% | 0.04186 | 0.04348 | 0.03921 | 130,456.00 |
| Apr 23 2024 | 0.0419 | 0.00106 | 2.60% | 0.04089 | 0.04194 | 0.03976 | 110,473.00 |
| Apr 22 2024 | 0.04084 | 0.00102 | 2.56% | 0.03986 | 0.04122 | 0.03966 | 115,982.00 |
| Apr 21 2024 | 0.03982 | -0.00022 | -0.55% | 0.03992 | 0.04069 | 0.03898 | 98,577.00 |
| Apr 20 2024 | 0.04004 | 0.00297 | 8.01% | 0.03724 | 0.04058 | 0.036706 | 121,885.00 |
| Apr 19 2024 | 0.03707 | 0.0009 | 2.49% | 0.03586 | 0.03785 | 0.033097 | 136,275.00 |
| Apr 18 2024 | 0.03617 | 0.00134 | 3.85% | 0.03498 | 0.03648 | 0.033867 | 137,063.00 |
| Apr 17 2024 | 0.03483 | -0.001 | -2.79% | 0.03588 | 0.03627 | 0.033811 | 142,196.00 |
| Apr 16 2024 | 0.03583 | -0.00022 | -0.61% | 0.03593 | 0.03672 | 0.03412 | 144,000.00 |
| Apr 15 2024 | 0.03605 | -0.002819 | -7.25% | 0.038663 | 0.04027 | 0.03479 | 131,485.00 |
| Apr 14 2024 | 0.038869 | 0.002579 | 7.11% | 0.03627 | 0.03931 | 0.03404 | 85,262.00 |
| Apr 13 2024 | 0.03629 | -0.00611 | -14.41% | 0.04233 | 0.04233 | 0.03166 | 98,290.00 |
| Apr 12 2024 | 0.0424 | -0.0061 | -12.58% | 0.04868 | 0.05235 | 0.03961 | 112,115.00 |
| Apr 11 2024 | 0.0485 | -0.00014 | -0.29% | 0.04869 | 0.04936 | 0.04727 | 105,162.00 |
| Apr 10 2024 | 0.04864 | 0.00025 | 0.52% | 0.04822 | 0.048888 | 0.04618 | 101,478.00 |
| Apr 09 2024 | 0.04839 | -0.00294 | -5.73% | 0.05145 | 0.05151 | 0.048202 | 91,073.00 |
| Apr 08 2024 | 0.05133 | 0.002611 | 5.36% | 0.04858 | 0.05248 | 0.04741 | 102,916.00 |
| Apr 07 2024 | 0.048719 | 0.001509 | 3.20% | 0.0472 | 0.04881 | 0.047078 | 115,997.00 |
| Apr 06 2024 | 0.04721 | 0.00054 | 1.16% | 0.04631 | 0.04759 | 0.04613 | 95,243.00 |
| Apr 05 2024 | 0.04667 | -0.00002 | -0.04% | 0.04639 | 0.04721 | 0.04391 | 120,581.00 |
| Apr 04 2024 | 0.04669 | 0.00215 | 4.83% | 0.04441 | 0.04748 | 0.04332 | 111,647.00 |
| Apr 03 2024 | 0.04454 | 0.00005 | 0.11% | 0.044388 | 0.046 | 0.0433 | 90,422.00 |
| Apr 02 2024 | 0.04449 | -0.00354 | -7.37% | 0.04976 | 0.04977 | 0.043761 | 77,034.00 |
| Apr 01 2024 | 0.04803 | -0.00364 | -7.04% | 0.05153 | 0.05194 | 0.04647 | 114,697.00 |
| Mar 31 2024 | 0.05167 | 0.00091 | 1.79% | 0.0504 | 0.05199 | 0.05023 | 102,875.00 |
| Mar 30 2024 | 0.05076 | -0.00123 | -2.37% | 0.051794 | 0.052068 | 0.05028 | 96,070.00 |
| Mar 29 2024 | 0.05199 | -0.00064 | -1.22% | 0.05256 | 0.053574 | 0.05101 | 105,565.00 |
| Mar 28 2024 | 0.05263 | 0.00066 | 1.27% | 0.05225 | 0.05318 | 0.05056 | 75,773.00 |
| Mar 27 2024 | 0.05197 | -0.0022 | -4.06% | 0.0539 | 0.05484 | 0.05079 | 86,303.00 |
| Mar 26 2024 | 0.05417 | 0.00258 | 5.00% | 0.05173 | 0.05421 | 0.051496 | 84,312.00 |
| Mar 25 2024 | 0.05159 | 0.00241 | 4.90% | 0.04923 | 0.05187 | 0.04845 | 90,250.00 |
| Mar 24 2024 | 0.04918 | 0.001941 | 4.11% | 0.04729 | 0.04966 | 0.046696 | 110,681.00 |
| Mar 23 2024 | 0.047239 | 0.001349 | 2.94% | 0.04607 | 0.04796 | 0.04542 | 108,396.00 |
| Mar 22 2024 | 0.04589 | -0.00261 | -5.38% | 0.04833 | 0.04876 | 0.044908 | 95,099.00 |
| Mar 21 2024 | 0.0485 | 0.00008 | 0.17% | 0.04989 | 0.05013 | 0.04637 | 67,875.00 |
| Mar 20 2024 | 0.04842 | 0.00627 | 14.88% | 0.04196 | 0.04868 | 0.04036 | 111,107.00 |
| Mar 19 2024 | 0.04215 | -0.00526 | -11.09% | 0.04743 | 0.04785 | 0.04073 | 122,377.00 |
| Mar 18 2024 | 0.04741 | -0.00354 | -6.95% | 0.04983 | 0.050839 | 0.0463 | 90,063.00 |
| Mar 17 2024 | 0.05095 | 0.00253 | 5.23% | 0.048834 | 0.05125 | 0.04588 | 100,566.00 |
| Mar 16 2024 | 0.04842 | -0.00593 | -10.91% | 0.05437 | 0.054586 | 0.04735 | 91,058.00 |
| Mar 15 2024 | 0.05435 | -0.00423 | -7.22% | 0.05954 | 0.06114 | 0.050555 | 86,464.00 |
| Mar 14 2024 | 0.05858 | -0.00186 | -3.08% | 0.06064 | 0.06064 | 0.05482 | 62,759.00 |
| Mar 13 2024 | 0.06044 | 0.00358 | 6.30% | 0.05648 | 0.06205 | 0.05611 | 74,391.00 |
| Mar 12 2024 | 0.05686 | -0.00063 | -1.10% | 0.05724 | 0.05855 | 0.05261 | 77,026.00 |
| Mar 11 2024 | 0.05749 | 0.00389 | 7.26% | 0.05411 | 0.05933 | 0.053482 | 88,092.00 |
| Mar 10 2024 | 0.0536 | -0.00022 | -0.41% | 0.05382 | 0.05554 | 0.05152 | 93,229.00 |
| Mar 09 2024 | 0.05382 | 0.00107 | 2.03% | 0.05311 | 0.055234 | 0.05178 | 72,237.00 |
| Mar 08 2024 | 0.05275 | -0.00176 | -3.23% | 0.05482 | 0.05489 | 0.051077 | 50,786.00 |
| Mar 07 2024 | 0.05451 | 0.00387 | 7.64% | 0.05014 | 0.055557 | 0.04899 | 62,107.00 |
| Mar 06 2024 | 0.05064 | 0.00493 | 10.79% | 0.04618 | 0.05127 | 0.043939 | 58,683.00 |
| Mar 05 2024 | 0.04571 | -0.00473 | -9.38% | 0.04991 | 0.05089 | 0.04153 | 103,460.00 |
| Mar 04 2024 | 0.05044 | 0.00378 | 8.10% | 0.046823 | 0.050633 | 0.04578 | 107,252.00 |
| Mar 03 2024 | 0.04666 | -0.00057 | -1.21% | 0.04644 | 0.04704 | 0.043372 | 110,988.00 |
| Mar 02 2024 | 0.04723 | -0.000622 | -1.30% | 0.047622 | 0.047622 | 0.04488 | 79,189.00 |
| Mar 01 2024 | 0.047852 | 0.006112 | 14.64% | 0.0418 | 0.047852 | 0.04177 | 14,992.00 |
| Feb 29 2024 | 0.04174 | 0.00184 | 4.61% | 0.03983 | 0.04317 | 0.03952 | 114,930.00 |
| Feb 28 2024 | 0.0399 | 0.000041 | 0.10% | 0.03978 | 0.04097 | 0.03803 | 99,776.00 |
| Feb 27 2024 | 0.039859 | 0.000819 | 2.10% | 0.03901 | 0.039859 | 0.03845 | 127,871.00 |
