XBLADE Historical USD Price
Daily close · Mar 8, 2022 → Mar 12, 2023Daily price history
Feb 11, 2023 → Mar 12, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-03-12 | $0.01409347 | $0.01431108 | $0.0140289 | $0.01426201 | $2,323.54 |
| 2023-03-11 | $0.01393681 | $0.01411137 | $0.01385522 | $0.01409129 | $1,202.07 |
| 2023-03-10 | $0.01405404 | $0.0140629 | $0.01392825 | $0.01392825 | $2,436.78 |
| 2023-03-09 | $0.01475375 | $0.01485109 | $0.01439156 | $0.01450443 | $1,261.14 |
| 2023-03-08 | $0.01480059 | $0.01490506 | $0.01470741 | $0.01474528 | $1,282.08 |
| 2023-03-07 | $0.01476761 | $0.01482135 | $0.01469201 | $0.01480014 | $1,286.85 |
| 2023-03-06 | $0.0147901 | $0.01480979 | $0.01466767 | $0.0147681 | $1,284.06 |
| 2023-03-05 | $0.01481299 | $0.01488079 | $0.01476911 | $0.01478897 | $1,285.88 |
| 2023-03-04 | $0.01482476 | $0.0148494 | $0.01473762 | $0.01481127 | $1,287.82 |
| 2023-03-03 | $0.0150641 | $0.01506669 | $0.01477322 | $0.0148204 | $1,288.61 |
| 2023-03-02 | $0.01514408 | $0.01516408 | $0.01497127 | $0.01506258 | $1,309.67 |
| 2023-03-01 | $0.01550106 | $0.01553311 | $0.015098 | $0.01514697 | $2,980.12 |
| 2023-02-28 | $0.01578647 | $0.01580828 | $0.01547355 | $0.01549988 | $2,721.91 |
| 2023-02-27 | $0.01609859 | $0.01611302 | $0.01568645 | $0.0157865 | $3,852.96 |
| 2023-02-26 | $0.01613031 | $0.01616843 | $0.01600231 | $0.01609889 | $497.99 |
| 2023-02-25 | $0.01601921 | $0.01612812 | $0.01596257 | $0.01612812 | $1,207.26 |
| 2023-02-24 | $0.01624374 | $0.0163084 | $0.01595938 | $0.01601334 | $2,592.23 |
| 2023-02-23 | $0.01644386 | $0.01644816 | $0.01618882 | $0.01624761 | $1,348.18 |
| 2023-02-22 | $0.01642991 | $0.01648644 | $0.01626099 | $0.01645135 | $3,859.54 |
| 2023-02-21 | $0.01652365 | $0.01656363 | $0.01639544 | $0.01642246 | $2,439.28 |
| 2023-02-20 | $0.01661201 | $0.01675167 | $0.01647448 | $0.01652 | $3,963.79 |
| 2023-02-19 | $0.01676393 | $0.01681533 | $0.0165716 | $0.01660507 | $1,341.46 |
| 2023-02-18 | $0.01665137 | $0.01679735 | $0.01665137 | $0.01677425 | $1,316.83 |
| 2023-02-17 | $0.01642161 | $0.01678399 | $0.01640778 | $0.01666179 | $2,622.33 |
| 2023-02-16 | $0.01691186 | $0.01713829 | $0.01642732 | $0.01642818 | $4,668.52 |
| 2023-02-15 | $0.01907668 | $0.01933853 | $0.01651775 | $0.01690152 | $10,446.41 |
| 2023-02-14 | $0.01919391 | $0.01929968 | $0.0190435 | $0.01907379 | $4,324.32 |
| 2023-02-13 | $0.02075702 | $0.02084182 | $0.0187911 | $0.01919611 | $5,738.41 |
| 2023-02-12 | $0.02068541 | $0.0210093 | $0.02054984 | $0.02075532 | $2,005.87 |
| 2023-02-11 | $0.02053303 | $0.02070609 | $0.02051792 | $0.02068548 | $1,999.12 |