XCRT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 29 2024 | 0.0361 | 0.0015 | 4.34% | 0.0361 | 0.037 | 0.0335 | 274,600 |
Apr 26 2024 | 0.0346 | 0.00095 | 2.82% | 0.0336 | 0.0346 | 0.0336 | 11,000 |
Apr 25 2024 | 0.03365 | -0.00175 | -4.94% | 0.0355 | 0.0355 | 0.03314 | 60,200 |
Apr 24 2024 | 0.0354 | 0.0004 | 1.14% | 0.0328 | 0.0354 | 0.0328 | 2,200 |
Apr 23 2024 | 0.035 | 0.0016 | 4.79% | 0.0333 | 0.03595 | 0.03 | 214,990 |
Apr 22 2024 | 0.0334 | -0.0039 | -10.46% | 0.0349 | 0.037 | 0.0305 | 123,471 |
Apr 19 2024 | 0.0373 | 0.00 | 0.00% | 0.0373 | 0.0373 | 0.0373 | 0 |
Apr 18 2024 | 0.0373 | 0.00054 | 1.47% | 0.0365 | 0.0373 | 0.034 | 240,045 |
Apr 17 2024 | 0.03676 | 0.00177 | 5.06% | 0.03575 | 0.03676 | 0.0356 | 29,538 |
Apr 16 2024 | 0.03499 | -0.00016 | -0.46% | 0.03502 | 0.03502 | 0.0335 | 10,617 |
Apr 15 2024 | 0.03515 | -0.00211 | -5.66% | 0.0322 | 0.03515 | 0.0322 | 33,409 |
Apr 12 2024 | 0.037257 | 0.00438 | 13.32% | 0.03185 | 0.037257 | 0.03185 | 30,400 |
Apr 11 2024 | 0.032877 | -0.00357 | -9.80% | 0.035 | 0.0373 | 0.0315 | 250,000 |
Apr 10 2024 | 0.03645 | 0.00105 | 2.97% | 0.0363 | 0.0375 | 0.03465 | 121,500 |
Apr 09 2024 | 0.0354 | -0.0008 | -2.21% | 0.032 | 0.0354 | 0.032 | 18,500 |
Apr 08 2024 | 0.0362 | -0.0001 | -0.28% | 0.03375 | 0.0362 | 0.0312 | 189,590 |
Apr 05 2024 | 0.0363 | 0.0013 | 3.71% | 0.0317 | 0.0363 | 0.0317 | 108,533 |
Apr 04 2024 | 0.035 | 0.0003 | 0.86% | 0.033 | 0.035 | 0.03035 | 369,550 |
Apr 03 2024 | 0.0347 | 0.00095 | 2.81% | 0.03325 | 0.0349 | 0.03 | 241,600 |
Apr 02 2024 | 0.03375 | -0.00315 | -8.54% | 0.035 | 0.0365 | 0.0332 | 5,500 |
Apr 01 2024 | 0.0369 | -0.00079 | -2.08% | 0.0379 | 0.03795 | 0.0321 | 199,990 |
Mar 28 2024 | 0.037685 | 0.00024 | 0.63% | 0.035 | 0.039165 | 0.0325 | 290,990 |
Mar 27 2024 | 0.03745 | -0.00325 | -7.99% | 0.0335 | 0.0407 | 0.0335 | 100,440 |
Mar 26 2024 | 0.0407 | 0.0012 | 3.04% | 0.0407 | 0.0407 | 0.0407 | 500 |
Mar 25 2024 | 0.0395 | -0.00025 | -0.63% | 0.0395 | 0.03985 | 0.0355 | 107,598 |
Mar 22 2024 | 0.03975 | -0.00025 | -0.63% | 0.0385 | 0.03975 | 0.0385 | 29,000 |
Mar 21 2024 | 0.04 | 0.0019 | 4.99% | 0.036 | 0.04 | 0.035 | 374,000 |
Mar 20 2024 | 0.0381 | -0.0044 | -10.35% | 0.0402 | 0.0402 | 0.0325 | 243,605 |
Mar 19 2024 | 0.0425 | -0.00084 | -1.94% | 0.042788 | 0.04411 | 0.0425 | 146,031 |
Mar 18 2024 | 0.04334 | -0.00466 | -9.71% | 0.04525 | 0.04525 | 0.04334 | 34,561 |
Mar 15 2024 | 0.048 | 0.00 | 0.00% | 0.048 | 0.048 | 0.048 | 0 |
Mar 14 2024 | 0.048 | 0.00375 | 8.47% | 0.0443 | 0.0482 | 0.0443 | 17,000 |
Mar 13 2024 | 0.04425 | -0.0037 | -7.72% | 0.045 | 0.045 | 0.0432 | 56,500 |
Mar 12 2024 | 0.047952 | -0.00065 | -1.33% | 0.0486 | 0.0486 | 0.0432 | 53,940 |
Mar 11 2024 | 0.0486 | 0.0036 | 8.00% | 0.0486 | 0.0486 | 0.0441 | 81,993 |
Mar 08 2024 | 0.045 | 0.0006 | 1.35% | 0.045 | 0.045 | 0.045 | 20,000 |
Mar 07 2024 | 0.0444 | -0.0045 | -9.20% | 0.0459 | 0.0488 | 0.043 | 95,562 |
Mar 06 2024 | 0.0489 | 0.00 | 0.00% | 0.0489 | 0.0489 | 0.0489 | 0 |
Mar 05 2024 | 0.0489 | 0.00 | 0.00% | 0.0425 | 0.0489 | 0.0425 | 46,000 |
Mar 04 2024 | 0.0489 | 0.00 | 0.00% | 0.0425 | 0.0489 | 0.0425 | 21,000 |
Mar 01 2024 | 0.0489 | 0.0009 | 1.88% | 0.048 | 0.0489 | 0.048 | 30,000 |
Feb 29 2024 | 0.048 | -0.0012 | -2.44% | 0.0448 | 0.048 | 0.043 | 313,000 |
Feb 28 2024 | 0.0492 | 0.00092 | 1.91% | 0.049 | 0.0492 | 0.044 | 63,952 |
Feb 27 2024 | 0.04828 | 0.00278 | 6.11% | 0.04425 | 0.049 | 0.043 | 132,500 |
Feb 26 2024 | 0.0455 | -0.0005 | -1.09% | 0.049 | 0.049 | 0.041 | 59,975 |
Feb 23 2024 | 0.046 | 0.0006 | 1.32% | 0.0435 | 0.046 | 0.0435 | 6,000 |
Feb 22 2024 | 0.0454 | -0.00143 | -3.05% | 0.048 | 0.048 | 0.041 | 67,500 |
Feb 21 2024 | 0.04683 | 0.00144 | 3.17% | 0.04525 | 0.048 | 0.045 | 39,501 |
Feb 20 2024 | 0.04539 | -0.00111 | -2.39% | 0.045 | 0.04539 | 0.0395 | 54,411 |
Feb 16 2024 | 0.0465 | -0.0035 | -7.00% | 0.052 | 0.052 | 0.045 | 27,275 |
Feb 15 2024 | 0.05 | 0.00395 | 8.58% | 0.05 | 0.05 | 0.0421 | 64,725 |
Feb 14 2024 | 0.04605 | -0.00395 | -7.90% | 0.04605 | 0.05 | 0.04605 | 16,500 |
Feb 13 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
Feb 12 2024 | 0.05 | -0.001 | -1.96% | 0.048 | 0.05 | 0.045 | 40,907 |
Feb 09 2024 | 0.051 | 0.003 | 6.25% | 0.0485 | 0.0513 | 0.048 | 18,000 |
Feb 08 2024 | 0.048 | -0.0013 | -2.64% | 0.048 | 0.048 | 0.048 | 21,300 |
Feb 07 2024 | 0.0493 | -0.0033 | -6.27% | 0.047 | 0.05 | 0.047 | 42,225 |
Feb 06 2024 | 0.0526 | 0.00205 | 4.06% | 0.04935 | 0.0526 | 0.0493 | 11,500 |
Feb 05 2024 | 0.05055 | 0.00 | 0.00% | 0.05055 | 0.05055 | 0.05055 | 0 |
Feb 02 2024 | 0.05055 | 0.00855 | 20.36% | 0.0528 | 0.052841 | 0.047 | 53,000 |
Feb 01 2024 | 0.042 | -0.0109 | -20.60% | 0.049715 | 0.0529 | 0.042 | 24,776 |
Jan 31 2024 | 0.0529 | 0.00 | 0.00% | 0.0529 | 0.0529 | 0.0529 | 0 |