CXO Historical USD Price
Daily close · Jan 31, 2018 → Jan 30, 2019Daily price history
Dec 31, 2018 → Jan 30, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-01-30 | $0.01473022 | $0.01858649 | $0.01473022 | $0.0153423 | $14,495.37 |
| 2019-01-29 | $0.0156402 | $0.01593319 | $0.01471687 | $0.01472648 | $26,019.43 |
| 2019-01-28 | $0.01677905 | $0.01677905 | $0.01499007 | $0.01563672 | $14,866.83 |
| 2019-01-27 | $0.01674827 | $0.01700847 | $0.01643035 | $0.01678674 | $16,932.94 |
| 2019-01-26 | $0.01637856 | $0.01730282 | $0.01620681 | $0.01675543 | $9,490.93 |
| 2019-01-25 | $0.01650105 | $0.0169811 | $0.01604676 | $0.01637053 | $2,387.72 |
| 2019-01-24 | $0.01677396 | $0.01765295 | $0.01605912 | $0.01649929 | $5,018.77 |
| 2019-01-23 | $0.01755367 | $0.01774557 | $0.01368151 | $0.01641657 | $2,690.31 |
| 2019-01-22 | $0.01734588 | $0.01757642 | $0.01651061 | $0.01755461 | $4,771.05 |
| 2019-01-21 | $0.01748204 | $0.01774821 | $0.01708838 | $0.01734678 | $6,085.69 |
| 2019-01-20 | $0.01850272 | $0.0187401 | $0.01728088 | $0.01748048 | $13,874.24 |
| 2019-01-19 | $0.01874184 | $0.01959497 | $0.01815907 | $0.01851216 | $21,154.12 |
| 2019-01-18 | $0.01875927 | $0.01960649 | $0.01839187 | $0.01874264 | $18,607.03 |
| 2019-01-17 | $0.01851144 | $0.01882261 | $0.01783189 | $0.01875782 | $12,782.55 |
| 2019-01-16 | $0.01805025 | $0.0186992 | $0.01782249 | $0.01852159 | $14,246.81 |
| 2019-01-14 | $0.01730855 | $0.01859051 | $0.01052949 | $0.01786864 | $14,893.86 |
| 2019-01-13 | $0.01865652 | $0.01872436 | $0.0170522 | $0.01730768 | $17,086.74 |
| 2019-01-12 | $0.01807357 | $0.01822594 | $0.0174663 | $0.01822594 | $13,951.49 |
| 2019-01-11 | $0.01944687 | $0.01971259 | $0.01781331 | $0.0180625 | $21,865.65 |
| 2019-01-10 | $0.02202174 | $0.022088 | $0.01919425 | $0.0193573 | $21,624.38 |
| 2019-01-09 | $0.02272468 | $0.02278741 | $0.02094619 | $0.0220244 | $40,512.57 |
| 2019-01-08 | $0.02175707 | $0.02577013 | $0.02175707 | $0.02273265 | $45,912.07 |
| 2019-01-07 | $0.02088016 | $0.02443316 | $0.01663865 | $0.02200944 | $32,614.38 |
| 2019-01-06 | $0.01956436 | $0.02292541 | $0.01956436 | $0.02077884 | $25,203.33 |
| 2019-01-05 | $0.02037544 | $0.02217198 | $0.01680506 | $0.01955513 | $39,808.43 |
| 2019-01-04 | $0.01935498 | $0.0204599 | $0.01668138 | $0.02036359 | $33,707.54 |
| 2019-01-03 | $0.01664579 | $0.02086286 | $0.01601666 | $0.02083944 | $41,660.00 |
| 2019-01-02 | $0.01693148 | $0.01757655 | $0.01486008 | $0.01666445 | $40,675.82 |
| 2019-01-01 | $0.01758963 | $0.01899858 | $0.01527992 | $0.01691756 | $37,300.57 |
| 2018-12-31 | $0.01635817 | $0.02058411 | $0.01556609 | $0.01759075 | $38,298.34 |