XKR Historical USD Price
Daily close · Dec 1, 2020 → Dec 6, 2021Daily price history
Nov 7, 2021 → Dec 6, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-12-06 | $0.00049351 | $0.00050808 | $0.00047374 | $0.00050467 | $22.39 |
| 2021-12-05 | $0.00049194 | $0.00049648 | $0.0004794 | $0.00049291 | $0.00 |
| 2021-12-04 | $0.00053638 | $0.0005381 | $0.0004536 | $0.00049119 | $0.00 |
| 2021-12-03 | $0.0005653 | $0.00057262 | $0.00053 | $0.00053604 | $0.00 |
| 2021-12-02 | $0.00057114 | $0.00057244 | $0.00056061 | $0.00056502 | $0.00 |
| 2021-12-01 | $0.0005688 | $0.00058898 | $0.0005664 | $0.00057127 | $0.00 |
| 2021-11-30 | $0.00057782 | $0.00058926 | $0.00056052 | $0.00057004 | $0.00 |
| 2021-11-29 | $0.00057305 | $0.00058717 | $0.00056864 | $0.00057779 | $0.00 |
| 2021-11-28 | $0.00054616 | $0.0005726 | $0.00051456 | $0.00057153 | $0.00 |
| 2021-11-27 | $0.00053741 | $0.00055183 | $0.00053673 | $0.00054545 | $0.00 |
| 2021-11-26 | $0.00058948 | $0.00059085 | $0.00053644 | $0.00053644 | $0.00 |
| 2021-11-25 | $0.00057204 | $0.00059257 | $0.00057077 | $0.00058906 | $0.00 |
| 2021-11-24 | $0.00057599 | $0.0005769 | $0.0005601 | $0.00057157 | $0.00 |
| 2021-11-23 | $0.00056292 | $0.00057744 | $0.00055833 | $0.00057617 | $0.00 |
| 2021-11-22 | $0.00055763 | $0.00058924 | $0.0005409 | $0.00056345 | $0.00 |
| 2021-11-21 | $0.00059701 | $0.00059728 | $0.00055689 | $0.00055791 | $39.61 |
| 2021-11-20 | $0.0011621 | $0.00119497 | $0.00058399 | $0.00059735 | $25.00 |
| 2021-11-19 | $0.00113957 | $0.00116528 | $0.00111418 | $0.00116067 | $0.61 |
| 2021-11-18 | $0.00120636 | $0.00121471 | $0.00059421 | $0.00113699 | $64.34 |
| 2021-11-17 | $0.00114384 | $0.0012066 | $0.00055904 | $0.0012066 | $1.89 |
| 2021-11-16 | $0.00063568 | $0.00115689 | $0.00057153 | $0.00114367 | $217.48 |
| 2021-11-15 | $0.0006549 | $0.0006609 | $0.00063578 | $0.00063738 | $0.00 |
| 2021-11-14 | $0.00061219 | $0.00065341 | $0.00061024 | $0.00065341 | $1,027.38 |
| 2021-11-13 | $0.000642 | $0.0006436 | $0.0006032 | $0.00061214 | $1,530.38 |
| 2021-11-12 | $0.00064805 | $0.00065349 | $0.00062403 | $0.00064193 | $0.64 |
| 2021-11-11 | $0.00129741 | $0.00129741 | $0.00064214 | $0.00064819 | $412.62 |
| 2021-11-10 | $0.00133827 | $0.00137286 | $0.00066367 | $0.001297 | $194.33 |
| 2021-11-09 | $0.0013485 | $0.00136467 | $0.00067344 | $0.00133953 | $93.74 |
| 2021-11-08 | $0.00126382 | $0.00134946 | $0.00065162 | $0.00089887 | $1,891.76 |
| 2021-11-07 | $0.00122905 | $0.0012621 | $0.00061775 | $0.0012621 | $11,620.71 |