XGEM Historical USD Price
Daily close · Apr 11, 2024 → Apr 29, 2025Daily price history
Mar 23, 2025 → Apr 29, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-29 | $0.00002746 | $0.00002764 | $0.00002716 | $0.00002716 | $54.05 |
| 2025-04-28 | $0.00002749 | $0.00002759 | $0.00002655 | $0.00002746 | $54.64 |
| 2025-04-27 | $0.00002753 | $0.00002795 | $0.00002707 | $0.00002749 | $54.70 |
| 2025-04-26 | $0.00002776 | $0.0000282 | $0.00002692 | $0.00002752 | $54.76 |
| 2025-04-25 | $0.00002736 | $0.00004221 | $0.00002655 | $0.00002776 | $55.24 |
| 2025-04-24 | $0.00002616 | $0.00002818 | $0.00002562 | $0.00002736 | $54.44 |
| 2025-04-23 | $0.00002663 | $0.00002702 | $0.0000259 | $0.00002615 | $4.90 |
| 2025-04-22 | $0.0000239 | $0.00002629 | $0.00002384 | $0.00002627 | $5.76 |
| 2025-04-21 | $0.00002258 | $0.0000242 | $0.00002257 | $0.0000239 | $5.24 |
| 2025-04-20 | $0.00002288 | $0.00002291 | $0.00002213 | $0.00002259 | $4.95 |
| 2025-04-19 | $0.00002195 | $0.00002318 | $0.00002194 | $0.00002288 | $5.02 |
| 2025-04-17 | $0.00002154 | $0.00002202 | $0.00002145 | $0.00002196 | $4.82 |
| 2025-04-16 | $0.00002171 | $0.00002179 | $0.00002148 | $0.00002154 | $4.73 |
| 2025-04-15 | $0.00002189 | $0.00002223 | $0.00002169 | $0.00002172 | $4.76 |
| 2025-04-14 | $0.00002198 | $0.00002219 | $0.00002184 | $0.00002189 | $4.80 |
| 2025-04-13 | $0.00002233 | $0.00002249 | $0.00002193 | $0.00002197 | $4.82 |
| 2025-04-12 | $0.00002199 | $0.00002249 | $0.00002188 | $0.00002234 | $4.90 |
| 2025-04-11 | $0.00002172 | $0.00002214 | $0.00002171 | $0.00002198 | $4.82 |
| 2025-04-10 | $0.00002255 | $0.00002256 | $0.0000213 | $0.00002172 | $4.76 |
| 2025-04-09 | $0.0000205 | $0.00002268 | $0.00001958 | $0.00002254 | $4.94 |
| 2025-04-08 | $0.0000205 | $0.00002135 | $0.0000204 | $0.0000205 | $4.50 |
| 2025-04-07 | $0.00001976 | $0.00002069 | $0.00001797 | $0.0000205 | $50.40 |
| 2025-03-30 | $0.00002209 | $0.00002259 | $0.000022 | $0.00002225 | $4.11 |
| 2025-03-29 | $0.00002305 | $0.00002314 | $0.0000218 | $0.00002209 | $4.08 |
| 2025-03-28 | $0.0000251 | $0.00002512 | $0.00002266 | $0.00002306 | $4.26 |
| 2025-03-27 | $0.00002531 | $0.00002642 | $0.00002504 | $0.0000251 | $4.64 |
| 2025-03-26 | $0.00002473 | $0.00002696 | $0.00002472 | $0.00002531 | $4.68 |
| 2025-03-25 | $0.00002376 | $0.00002482 | $0.00002355 | $0.00002473 | $4.57 |
| 2025-03-24 | $0.00002255 | $0.00002397 | $0.00002255 | $0.00002375 | $4.39 |
| 2025-03-23 | $0.00002255 | $0.00002255 | $0.00002255 | $0.00002255 | $4.17 |