XHV Historical USD Price
Daily close · Apr 23, 2018 → Apr 23, 2019Daily price history
Mar 24, 2019 → Apr 23, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-04-23 | $0.4914023 | $0.60299889 | $0.45258439 | $0.59027765 | $1.61M |
| 2019-04-22 | $0.47875566 | $0.49409744 | $0.45425198 | $0.49124856 | $429,877.95 |
| 2019-04-21 | $0.51358715 | $0.55019539 | $0.47110547 | $0.47853535 | $793,689.83 |
| 2019-04-20 | $0.45792964 | $0.53675956 | $0.449992 | $0.51342887 | $1.18M |
| 2019-04-19 | $0.44799506 | $0.45880194 | $0.42809241 | $0.45530995 | $291,977.78 |
| 2019-04-18 | $0.45984167 | $0.46551886 | $0.44024694 | $0.44708178 | $252,928.05 |
| 2019-04-17 | $0.46504724 | $0.48104679 | $0.44438243 | $0.45974655 | $276,320.53 |
| 2019-04-16 | $0.46174974 | $0.47156384 | $0.43224926 | $0.46511742 | $343,849.99 |
| 2019-04-15 | $0.49732835 | $0.50922284 | $0.44502856 | $0.46182516 | $409,915.71 |
| 2019-04-14 | $0.47896405 | $0.53197197 | $0.45446039 | $0.49775025 | $327,576.65 |
| 2019-04-13 | $0.5006721 | $0.51537517 | $0.47731009 | $0.47891331 | $321,937.10 |
| 2019-04-12 | $0.47741393 | $0.51074983 | $0.45142131 | $0.50071185 | $642,555.08 |
| 2019-04-11 | $0.4724657 | $0.52786087 | $0.43411001 | $0.47957664 | $984,300.79 |
| 2019-04-10 | $0.42557097 | $0.48359107 | $0.42480248 | $0.47272149 | $417,043.96 |
| 2019-04-08 | $0.46894549 | $0.5151189 | $0.43342839 | $0.45390145 | $955,649.94 |
| 2019-04-07 | $0.53499452 | $0.59618066 | $0.46773681 | $0.46773681 | $2.38M |
| 2019-04-06 | $0.39817388 | $0.55363047 | $0.38996304 | $0.54190393 | $2.74M |
| 2019-04-05 | $0.34675647 | $0.42722454 | $0.33973164 | $0.39825986 | $1.14M |
| 2019-04-04 | $0.3727491 | $0.37563666 | $0.3408543 | $0.34673177 | $523,558.36 |
| 2019-04-03 | $0.41519136 | $0.42181042 | $0.36574703 | $0.37384153 | $1.26M |
| 2019-04-02 | $0.50457234 | $0.50542185 | $0.38207464 | $0.41516246 | $3.37M |
| 2019-04-01 | $0.5325167 | $0.5840226 | $0.47093048 | $0.50531622 | $2.39M |
| 2019-03-31 | $0.63607703 | $0.67923723 | $0.52606517 | $0.52661846 | $2.26M |
| 2019-03-30 | $0.67892195 | $0.74667571 | $0.60221681 | $0.63659444 | $2.09M |
| 2019-03-29 | $0.5926587 | $0.71392668 | $0.59230765 | $0.67743671 | $3.78M |
| 2019-03-28 | $0.50703208 | $0.59322351 | $0.4454984 | $0.59254799 | $3.72M |
| 2019-03-27 | $0.39120534 | $0.51190658 | $0.39120534 | $0.50551047 | $3.34M |
| 2019-03-26 | $0.36069425 | $0.45394655 | $0.35880323 | $0.39096502 | $2.98M |
| 2019-03-25 | $0.29442992 | $0.42567834 | $0.29442992 | $0.35942168 | $4.29M |
| 2019-03-24 | $0.25283335 | $0.30919935 | $0.25283335 | $0.29428592 | $746,932.99 |