Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XRTETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28 2024 | 0.002515 | 0.000281 | 12.56% | 0.002241 | 0.002515 | 0.002171 | 17.00 |
| Apr 27 2024 | 0.002235 | -0.000135 | -5.70% | 0.002342 | 0.002342 | 0.002178 | 15.00 |
| Apr 26 2024 | 0.002369 | -0.000125 | -5.01% | 0.002453 | 0.002477 | 0.002337 | 20.00 |
| Apr 25 2024 | 0.002494 | 0.00003 | 1.22% | 0.00254 | 0.002708 | 0.002449 | 22.00 |
| Apr 24 2024 | 0.002464 | 0.00059 | 31.46% | 0.001985 | 0.002529 | 0.001985 | 43.00 |
| Apr 23 2024 | 0.001875 | -0.000149 | -7.36% | 0.002071 | 0.002071 | 0.001875 | 13.00 |
| Apr 22 2024 | 0.002023 | -0.000038 | -1.84% | 0.00204 | 0.00204 | 0.002023 | 2.00 |
| Apr 21 2024 | 0.002061 | -0.000014 | -0.67% | 0.002084 | 0.002103 | 0.002061 | 3.00 |
| Apr 20 2024 | 0.002075 | 0.000031 | 1.52% | 0.002044 | 0.002075 | 0.002035 | 0.00 |
| Apr 19 2024 | 0.002044 | -0.000078 | -3.67% | 0.002108 | 0.002166 | 0.002044 | 9.00 |
| Apr 18 2024 | 0.002123 | -0.000063 | -2.88% | 0.002143 | 0.002194 | 0.002123 | 7.00 |
| Apr 17 2024 | 0.002185 | -0.000011 | -0.50% | 0.002196 | 0.002197 | 0.002137 | 6.00 |
| Apr 16 2024 | 0.002196 | -0.000104 | -4.52% | 0.002309 | 0.002309 | 0.002196 | 7.00 |
| Apr 15 2024 | 0.002301 | 0.000109 | 4.96% | 0.002239 | 0.002301 | 0.002215 | 7.00 |
| Apr 14 2024 | 0.002192 | -0.000057 | -2.53% | 0.002228 | 0.002269 | 0.002189 | 15.00 |
| Apr 13 2024 | 0.002249 | -0.000155 | -6.45% | 0.002394 | 0.002511 | 0.002194 | 25.00 |
| Apr 12 2024 | 0.002404 | -0.000097 | -3.88% | 0.00251 | 0.00251 | 0.002404 | 8.00 |
| Apr 11 2024 | 0.002501 | -0.000036 | -1.42% | 0.002488 | 0.002563 | 0.002461 | 15.00 |
| Apr 10 2024 | 0.002537 | 0.000088 | 3.59% | 0.002456 | 0.002629 | 0.002414 | 23.00 |
| Apr 09 2024 | 0.002449 | 0.000105 | 4.48% | 0.002365 | 0.002522 | 0.002362 | 53.00 |
| Apr 08 2024 | 0.002344 | 0.000034 | 1.47% | 0.002186 | 0.002344 | 0.002151 | 25.00 |
| Apr 07 2024 | 0.00231 | -0.000108 | -4.47% | 0.002421 | 0.002474 | 0.00229 | 26.00 |
| Apr 06 2024 | 0.002418 | 0.000566 | 30.54% | 0.001949 | 0.002441 | 0.001949 | 69.00 |
| Apr 05 2024 | 0.001852 | -0.000391 | -17.43% | 0.002247 | 0.002247 | 0.001778 | 57.00 |
| Apr 04 2024 | 0.002243 | -0.00002 | -0.88% | 0.002242 | 0.002527 | 0.002173 | 88.00 |
| Apr 03 2024 | 0.002263 | 0.000618 | 37.59% | 0.001642 | 0.002609 | 0.001533 | 115.00 |
| Apr 02 2024 | 0.001645 | -0.000062 | -3.63% | 0.001667 | 0.001667 | 0.001645 | 2.00 |
| Apr 01 2024 | 0.001706 | 0.000109 | 6.83% | 0.001623 | 0.001706 | 0.001623 | 1.00 |
| Mar 31 2024 | 0.001597 | -0.000014 | -0.87% | 0.00155 | 0.001699 | 0.00155 | 1.00 |
| Mar 30 2024 | 0.001611 | 0.000126 | 8.51% | 0.001481 | 0.001748 | 0.001331 | 2.00 |
| Mar 29 2024 | 0.001485 | 0.000051 | 3.56% | 0.001534 | 0.001534 | 0.001422 | 0.00 |
| Mar 28 2024 | 0.001434 | -0.000172 | -10.71% | 0.001482 | 0.001643 | 0.001037 | 3.00 |
| Mar 27 2024 | 0.001606 | -0.000044 | -2.67% | 0.001872 | 0.001872 | 0.001606 | 4.00 |
| Mar 26 2024 | 0.00165 | -0.000116 | -6.57% | 0.001752 | 0.001771 | 0.001644 | 2.00 |
| Mar 25 2024 | 0.001766 | -0.000257 | -12.70% | 0.002023 | 0.002023 | 0.001766 | 4.00 |
| Mar 24 2024 | 0.002023 | -0.000046 | -2.22% | 0.002067 | 0.002067 | 0.002023 | 6.00 |
| Mar 23 2024 | 0.002069 | 0.000203 | 10.86% | 0.001915 | 0.002178 | 0.001915 | 35.00 |
| Mar 22 2024 | 0.001867 | -0.000319 | -14.59% | 0.002052 | 0.002064 | 0.001867 | 7.00 |
| Mar 21 2024 | 0.002186 | 0.00 | 0.00% | 0.002186 | 0.002186 | 0.002186 | 0.00 |
| Mar 20 2024 | 0.002186 | 0.000029 | 1.34% | 0.002186 | 0.002186 | 0.002186 | 0.00 |
| Mar 19 2024 | 0.002157 | -0.000177 | -7.58% | 0.002356 | 0.002356 | 0.002157 | 28.00 |
| Mar 18 2024 | 0.002334 | -0.000016 | -0.68% | 0.002347 | 0.002412 | 0.002334 | 13.00 |
| Mar 17 2024 | 0.00235 | 0.00000900 | 0.38% | 0.002338 | 0.002397 | 0.002324 | 10.00 |
| Mar 16 2024 | 0.002341 | 0.000065 | 2.86% | 0.002233 | 0.002475 | 0.002219 | 56.00 |
| Mar 15 2024 | 0.002276 | 0.000127 | 5.91% | 0.0021 | 0.002276 | 0.002061 | 42.00 |
| Mar 14 2024 | 0.002149 | -0.00000100 | -0.05% | 0.002131 | 0.002166 | 0.002107 | 10.00 |
| Mar 13 2024 | 0.00215 | 0.00000500 | 0.23% | 0.00213 | 0.002197 | 0.002105 | 25.00 |
| Mar 12 2024 | 0.002145 | -0.000013 | -0.60% | 0.002154 | 0.002197 | 0.002145 | 4.00 |
| Mar 11 2024 | 0.002159 | -0.000033 | -1.51% | 0.00219 | 0.00219 | 0.002159 | 5.00 |
| Mar 10 2024 | 0.002192 | -0.000171 | -7.24% | 0.002313 | 0.002327 | 0.002192 | 26.00 |
| Mar 09 2024 | 0.002363 | 0.000222 | 10.37% | 0.002099 | 0.002363 | 0.002085 | 44.00 |
| Mar 08 2024 | 0.002141 | 0.000286 | 15.41% | 0.001898 | 0.002141 | 0.001434 | 19.00 |
| Mar 07 2024 | 0.001855 | -0.000351 | -15.91% | 0.002153 | 0.002153 | 0.001855 | 23.00 |
| Mar 06 2024 | 0.002206 | 0.000015 | 0.68% | 0.0022 | 0.00221 | 0.002137 | 19.00 |
| Mar 05 2024 | 0.002191 | -0.000018 | -0.81% | 0.002198 | 0.002253 | 0.002084 | 38.00 |
| Mar 04 2024 | 0.002209 | 0.000315 | 16.65% | 0.001816 | 0.002291 | 0.001816 | 42.00 |
| Mar 03 2024 | 0.001893 | -0.000488 | -20.49% | 0.002378 | 0.002422 | 0.001753 | 71.00 |
| Mar 02 2024 | 0.002381 | -0.000084 | -3.41% | 0.002509 | 0.002509 | 0.002334 | 39.00 |
| Mar 01 2024 | 0.002465 | -0.000469 | -15.99% | 0.002998 | 0.003006 | 0.002465 | 86.00 |
| Feb 29 2024 | 0.002934 | -0.000169 | -5.45% | 0.003036 | 0.003036 | 0.002897 | 30.00 |
| Feb 28 2024 | 0.003103 | 0.000036 | 1.17% | 0.00301 | 0.003338 | 0.003004 | 94.00 |
| Feb 27 2024 | 0.003067 | -0.000127 | -3.98% | 0.003203 | 0.003203 | 0.002987 | 49.00 |
| Feb 26 2024 | 0.003194 | -0.000377 | -10.55% | 0.003611 | 0.003705 | 0.00312 | 113.00 |
| Feb 25 2024 | 0.003572 | -0.000192 | -5.10% | 0.003841 | 0.004009 | 0.003572 | 106.00 |
| Feb 24 2024 | 0.003764 | 0.000326 | 9.49% | 0.003455 | 0.004973 | 0.003455 | 310.00 |
| Feb 23 2024 | 0.003438 | 0.000333 | 10.74% | 0.003114 | 0.003438 | 0.003114 | 135.00 |
| Feb 22 2024 | 0.003104 | 0.000295 | 10.49% | 0.002803 | 0.003173 | 0.002801 | 129.00 |
| Feb 21 2024 | 0.00281 | -0.000267 | -8.68% | 0.003081 | 0.003081 | 0.002633 | 86.00 |
| Feb 20 2024 | 0.003077 | 0.000053 | 1.75% | 0.003097 | 0.003405 | 0.002315 | 182.00 |
| Feb 19 2024 | 0.003024 | 0.001469 | 94.48% | 0.001587 | 0.003524 | 0.001587 | 532.00 |
| Feb 18 2024 | 0.001555 | -0.00000600 | -0.38% | 0.001558 | 0.001585 | 0.001553 | 5.00 |
| Feb 17 2024 | 0.00156 | -0.000048 | -2.98% | 0.001609 | 0.001609 | 0.00156 | 9.00 |
| Feb 16 2024 | 0.001609 | 0.000198 | 14.07% | 0.001407 | 0.001609 | 0.001407 | 69.00 |
| Feb 15 2024 | 0.00141 | -0.000014 | -0.98% | 0.001394 | 0.001436 | 0.001394 | 10.00 |
| Feb 14 2024 | 0.001425 | 0.00000300 | 0.21% | 0.001413 | 0.001425 | 0.0014 | 9.00 |
| Feb 13 2024 | 0.001421 | -0.00002 | -1.39% | 0.00144 | 0.00144 | 0.001421 | 7.00 |
| Feb 12 2024 | 0.001441 | -0.000056 | -3.74% | 0.001457 | 0.001457 | 0.001441 | 9.00 |
| Feb 11 2024 | 0.001498 | 0.000021 | 1.42% | 0.001473 | 0.001498 | 0.00147 | 2.00 |
| Feb 10 2024 | 0.001477 | -0.000057 | -3.72% | 0.001503 | 0.001503 | 0.001477 | 10.00 |
| Feb 09 2024 | 0.001534 | 0.00000009 | 0.01% | 0.001521 | 0.001534 | 0.001503 | 13.00 |
| Feb 08 2024 | 0.001534 | -0.000021 | -1.35% | 0.001553 | 0.001553 | 0.001534 | 10.00 |
| Feb 07 2024 | 0.001554 | -0.00000500 | -0.32% | 0.001557 | 0.001557 | 0.001554 | 1.00 |
| Feb 06 2024 | 0.00156 | -0.00001 | -0.64% | 0.001565 | 0.001565 | 0.00156 | 2.00 |
| Feb 05 2024 | 0.001569 | -0.00000500 | -0.32% | 0.001606 | 0.001608 | 0.001569 | 6.00 |
| Feb 04 2024 | 0.001574 | 0.00001 | 0.64% | 0.001598 | 0.001607 | 0.001574 | 4.00 |
| Feb 03 2024 | 0.001564 | -0.000031 | -1.94% | 0.001564 | 0.001564 | 0.001564 | 0.00 |
| Feb 02 2024 | 0.001595 | 0.000038 | 2.44% | 0.001594 | 0.001601 | 0.001563 | 8.00 |
| Feb 01 2024 | 0.001557 | -0.000038 | -2.38% | 0.001561 | 0.001561 | 0.001557 | 3.00 |
| Jan 31 2024 | 0.001595 | -0.00001 | -0.62% | 0.001607 | 0.001608 | 0.001552 | 14.00 |
| Jan 30 2024 | 0.001605 | 0.000054 | 3.48% | 0.001546 | 0.001605 | 0.001541 | 16.00 |
