XAVA Historical USD Price
Daily close · Jul 18, 2021 → Jul 23, 2022Daily price history
Jun 24, 2022 → Jul 23, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-07-23 | $0.52217918 | $0.52703871 | $0.49605484 | $0.50429471 | $492,871.63 |
| 2022-07-22 | $0.55555332 | $0.56710688 | $0.51802842 | $0.52336818 | $521,792.60 |
| 2022-07-21 | $0.51863521 | $0.56910182 | $0.50249438 | $0.55388184 | $550,429.00 |
| 2022-07-20 | $0.54456896 | $0.56623226 | $0.51257874 | $0.51728521 | $512,836.72 |
| 2022-07-19 | $0.54168108 | $0.56998621 | $0.521554 | $0.54449655 | $569,505.36 |
| 2022-07-18 | $0.48643539 | $0.5478931 | $0.48495851 | $0.54264926 | $548,574.14 |
| 2022-07-17 | $0.49055704 | $0.50405862 | $0.48427332 | $0.4846216 | $396,705.36 |
| 2022-07-16 | $0.48162219 | $0.5054149 | $0.46459259 | $0.4906398 | $395,270.51 |
| 2022-07-15 | $0.47229231 | $0.48659755 | $0.46916896 | $0.48129219 | $359,698.31 |
| 2022-07-14 | $0.45378687 | $0.47602289 | $0.44822931 | $0.47219231 | $505,608.72 |
| 2022-07-13 | $0.4012521 | $0.45624894 | $0.39580884 | $0.45624894 | $486,301.32 |
| 2022-07-12 | $0.42235204 | $0.43047728 | $0.4012321 | $0.4015281 | $292,053.20 |
| 2022-07-11 | $0.45963022 | $0.46024198 | $0.42101319 | $0.42353136 | $349,423.45 |
| 2022-07-10 | $0.4786808 | $0.48041584 | $0.45401613 | $0.45830689 | $341,801.55 |
| 2022-07-09 | $0.47794494 | $0.48845925 | $0.47300345 | $0.4783708 | $345,451.66 |
| 2022-07-08 | $0.50779064 | $0.51827535 | $0.4771963 | $0.48055139 | $445,141.31 |
| 2022-07-07 | $0.50222898 | $0.51822519 | $0.49001956 | $0.50678374 | $398,019.02 |
| 2022-07-06 | $0.5013359 | $0.50608231 | $0.47847544 | $0.50109231 | $374,275.92 |
| 2022-07-05 | $0.50306305 | $0.51032785 | $0.46185505 | $0.49977257 | $413,265.31 |
| 2022-07-04 | $0.47544381 | $0.50507416 | $0.46908 | $0.50026675 | $349,807.35 |
| 2022-07-03 | $0.48524016 | $0.48524016 | $0.45119231 | $0.4752327 | $345,537.46 |
| 2022-07-02 | $0.4948129 | $0.49508387 | $0.48093103 | $0.48587941 | $296,835.61 |
| 2022-07-01 | $0.49319466 | $0.50500457 | $0.47805573 | $0.4935129 | $415,445.47 |
| 2022-06-30 | $0.51110377 | $0.51110377 | $0.46291568 | $0.49123132 | $447,564.83 |
| 2022-06-29 | $0.54567667 | $0.55499333 | $0.49959565 | $0.51022877 | $581,510.89 |
| 2022-06-28 | $0.59725176 | $0.60206336 | $0.54423 | $0.54423 | $420,737.91 |
| 2022-06-27 | $0.62039737 | $0.64966336 | $0.58616889 | $0.5979551 | $476,169.94 |
| 2022-06-26 | $0.64703766 | $0.66092 | $0.62059338 | $0.62059338 | $399,752.60 |
| 2022-06-25 | $0.64542238 | $0.6594403 | $0.61626 | $0.64783766 | $423,256.27 |
| 2022-06-24 | $0.59108722 | $0.64914223 | $0.59108722 | $0.64600571 | $531,516.25 |