XQR Historical USD Price
Daily close · Mar 26, 2019 → Apr 5, 2020Daily price history
Mar 6, 2020 → Apr 5, 2020| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2020-04-05 | $0.00027912 | $0.00029398 | $0.00026901 | $0.00028075 | $46.78 |
| 2020-04-04 | $0.00026591 | $0.00030076 | $0.00026555 | $0.00027907 | $132.83 |
| 2020-04-03 | $0.00026881 | $0.00030744 | $0.00026341 | $0.00026601 | $301.73 |
| 2020-04-02 | $0.00026626 | $0.00032391 | $0.00026519 | $0.000269 | $358.01 |
| 2020-04-01 | $0.00025517 | $0.00031635 | $0.00023879 | $0.00026613 | $173.42 |
| 2020-03-31 | $0.00023397 | $0.00032511 | $0.00021313 | $0.00025549 | $2,126.94 |
| 2020-03-30 | $0.00021928 | $0.00023776 | $0.0001963 | $0.00023421 | $107.57 |
| 2020-03-29 | $0.00024083 | $0.00024178 | $0.00019923 | $0.00021959 | $70.35 |
| 2020-03-27 | $0.00020681 | $0.00026848 | $0.00019862 | $0.00025582 | $424.04 |
| 2020-03-26 | $0.00020007 | $0.00026801 | $0.00019545 | $0.00020666 | $166,266.87 |
| 2020-03-25 | $0.00025019 | $0.00026774 | $0.00019489 | $0.00019982 | $55.53 |
| 2020-03-24 | $0.00019379 | $0.00032831 | $0.00019379 | $0.00025044 | $430.07 |
| 2020-03-23 | $0.00022846 | $0.00025012 | $0.00018881 | $0.00019367 | $120.01 |
| 2020-03-22 | $0.00024576 | $0.00025245 | $0.00021273 | $0.00023014 | $119.60 |
| 2020-03-21 | $0.00024837 | $0.00030076 | $0.00023277 | $0.00024559 | $386.78 |
| 2020-03-20 | $0.00024598 | $0.00027351 | $0.00019116 | $0.00024421 | $689.38 |
| 2020-03-19 | $0.00021157 | $0.00025417 | $0.00020987 | $0.00024558 | $333.93 |
| 2020-03-18 | $0.00020651 | $0.00021548 | $0.00015629 | $0.0002109 | $60,499.36 |
| 2020-03-17 | $0.00019417 | $0.00021157 | $0.00015814 | $0.00018621 | $158.10 |
| 2020-03-16 | $0.00021155 | $0.00021391 | $0.00017622 | $0.00019344 | $350.16 |
| 2020-03-15 | $0.00020755 | $0.000232 | $0.00020194 | $0.00021468 | $129.88 |
| 2020-03-14 | $0.00016697 | $0.00022475 | $0.00015648 | $0.00020782 | $707.08 |
| 2020-03-13 | $0.00019707 | $0.00023573 | $0.00015506 | $0.00016614 | $648.33 |
| 2020-03-12 | $0.00030843 | $0.00030871 | $0.00017486 | $0.00018831 | $652.34 |
| 2020-03-11 | $0.00025415 | $0.0003089 | $0.00025306 | $0.00030828 | $453.14 |
| 2020-03-10 | $0.00031738 | $0.00031919 | $0.00023646 | $0.00025418 | $610.88 |
| 2020-03-09 | $0.00032093 | $0.00040573 | $0.00023222 | $0.00031713 | $1,844.71 |
| 2020-03-08 | $0.00035581 | $0.00043725 | $0.00026282 | $0.00032058 | $1,049.99 |
| 2020-03-07 | $0.00036251 | $0.00044805 | $0.00035457 | $0.00035537 | $801.54 |
| 2020-03-06 | $0.00038865 | $0.00045075 | $0.00035941 | $0.00036269 | $292.28 |