XGEM Historical USD Price
Daily close · Feb 22, 2024 → Feb 27, 2025Daily price history
Jan 29, 2025 → Feb 27, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-02-27 | $0.00002659 | $0.00002826 | $0.00002637 | $0.00002766 | $3.98 |
| 2025-02-26 | $0.00002647 | $0.00002808 | $0.00002626 | $0.00002657 | $3.82 |
| 2025-02-25 | $0.00002702 | $0.00002702 | $0.00002465 | $0.00002646 | $3.81 |
| 2025-02-24 | $0.00002919 | $0.00002934 | $0.00002639 | $0.00002702 | $3.89 |
| 2025-02-23 | $0.00002954 | $0.00002955 | $0.00002898 | $0.00002919 | $4.20 |
| 2025-02-22 | $0.00002896 | $0.00002965 | $0.00002888 | $0.00002952 | $4.25 |
| 2025-02-21 | $0.0000299 | $0.00003085 | $0.00002877 | $0.00002896 | $4.17 |
| 2025-02-20 | $0.00002964 | $0.00003005 | $0.00002926 | $0.0000299 | $4.30 |
| 2025-02-19 | $0.00002938 | $0.00003012 | $0.00002918 | $0.00002963 | $4.26 |
| 2025-02-18 | $0.00003077 | $0.00003082 | $0.00002891 | $0.00002937 | $12.03 |
| 2025-02-17 | $0.00003109 | $0.00003201 | $0.00003051 | $0.00003076 | $69.02 |
| 2025-02-16 | $0.00003053 | $0.00003155 | $0.00003034 | $0.00003112 | $69.82 |
| 2025-02-15 | $0.00003088 | $0.00003116 | $0.00003034 | $0.00003053 | $68.51 |
| 2025-02-14 | $0.00003051 | $0.00003137 | $0.00003042 | $0.00003088 | $69.29 |
| 2025-02-13 | $0.00002924 | $0.00003068 | $0.00002816 | $0.00003048 | $68.39 |
| 2025-02-12 | $0.00002713 | $0.00002934 | $0.00002685 | $0.00002924 | $65.56 |
| 2025-02-11 | $0.00002746 | $0.00002903 | $0.00002702 | $0.00002712 | $3.88 |
| 2025-02-10 | $0.00002683 | $0.00002746 | $0.00002624 | $0.00002746 | $3.93 |
| 2025-02-09 | $0.00002702 | $0.00002771 | $0.00002612 | $0.00002683 | $3.84 |
| 2025-02-08 | $0.00002627 | $0.00002712 | $0.00002621 | $0.00002703 | $3.87 |
| 2025-02-07 | $0.00002618 | $0.00002791 | $0.00002582 | $0.00002628 | $3.76 |
| 2025-02-06 | $0.00002777 | $0.0000291 | $0.00002609 | $0.00002613 | $3.74 |
| 2025-02-05 | $0.00002802 | $0.00002885 | $0.00002758 | $0.00002778 | $3.98 |
| 2025-02-04 | $0.00003018 | $0.00003033 | $0.00002741 | $0.00002798 | $4.01 |
| 2025-02-03 | $0.00002993 | $0.00003129 | $0.00002489 | $0.00003016 | $49.93 |
| 2025-02-02 | $0.00003153 | $0.00003191 | $0.00002847 | $0.00002996 | $49.60 |
| 2025-02-01 | $0.00003374 | $0.00003441 | $0.00003149 | $0.00003156 | $40.95 |
| 2025-01-31 | $0.00003446 | $0.00003509 | $0.00003355 | $0.00003374 | $43.77 |
| 2025-01-30 | $0.00003314 | $0.00003486 | $0.00003304 | $0.00003448 | $44.72 |
| 2025-01-29 | $0.00003271 | $0.00003372 | $0.00003234 | $0.00003316 | $43.02 |