XDATA Historical USD Price
Daily close · Aug 21, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.2379 | $0.2461 | $0.2114 | $0.223 | $403,992.78 |
| 2026-09-23 | $0.2189 | $0.2528 | $0.2187 | $0.2243 | $417,068.94 |
| 2026-09-22 | $0.2069 | $0.2333 | $0.2069 | $0.2204 | $271,927.03 |
| 2026-09-21 | $0.1978 | $0.205 | $0.1966 | $0.2029 | $56,045.20 |
| 2026-09-20 | $0.1965 | $0.2011 | $0.1892 | $0.1981 | $54,381.48 |
| 2026-09-19 | $0.1911 | $0.1958 | $0.1892 | $0.1956 | $39,246.32 |
| 2026-09-18 | $0.1836 | $0.1912 | $0.1824 | $0.1911 | $39,844.25 |
| 2026-09-17 | $0.1825 | $0.1855 | $0.1794 | $0.1839 | $36,498.95 |
| 2026-09-16 | $0.1848 | $0.1865 | $0.178 | $0.1827 | $20,085.20 |
| 2026-09-15 | $0.1934 | $0.1935 | $0.1834 | $0.1854 | $59,283.43 |
| 2026-09-14 | $0.1893 | $0.1944 | $0.1878 | $0.1935 | $55,904.20 |
| 2026-09-13 | $0.1908 | $0.1914 | $0.187 | $0.19 | $47,171.05 |
| 2026-09-12 | $0.1943 | $0.1954 | $0.19 | $0.1914 | $41,959.89 |
| 2026-09-11 | $0.1945 | $0.1946 | $0.1888 | $0.1924 | $58,399.46 |
| 2026-09-10 | $0.1969 | $0.1989 | $0.1886 | $0.1931 | $49,124.68 |
| 2026-09-09 | $0.1954 | $0.2001 | $0.1909 | $0.197 | $58,569.40 |
| 2026-09-08 | $0.1947 | $0.1968 | $0.1911 | $0.1963 | $68,006.09 |
| 2026-09-07 | $0.1946 | $0.1948 | $0.19 | $0.194 | $34,805.33 |
| 2026-09-06 | $0.1926 | $0.1965 | $0.1897 | $0.1947 | $56,299.55 |
| 2026-09-05 | $0.1905 | $0.1974 | $0.1884 | $0.1918 | $83,673.88 |
| 2026-09-04 | $0.1937 | $0.1974 | $0.1866 | $0.1897 | $85,071.61 |
| 2026-09-03 | $0.1927 | $0.196 | $0.1866 | $0.1942 | $193,451.28 |
| 2026-09-02 | $0.1911 | $0.2 | $0.1855 | $0.1923 | $194,820.09 |
| 2026-09-01 | $0.1846 | $0.1976 | $0.1842 | $0.1893 | $174,323.08 |
| 2026-08-31 | $0.1837 | $0.1846 | $0.1808 | $0.1822 | $55,989.66 |
| 2026-08-30 | $0.1844 | $0.1899 | $0.1811 | $0.1826 | $68,077.88 |
| 2026-08-29 | $0.1837 | $0.1876 | $0.1812 | $0.1844 | $50,406.04 |
| 2026-08-28 | $0.1896 | $0.1916 | $0.1803 | $0.184 | $82,651.70 |
| 2026-08-27 | $0.1908 | $0.1913 | $0.1846 | $0.1897 | $69,511.26 |
| 2026-08-26 | $0.1876 | $0.1904 | $0.1806 | $0.1898 | $58,481.42 |