XZAR Historical USD Price
Daily close · Mar 10, 2022 → Sep 14, 2022Daily price history
Aug 16, 2022 → Sep 14, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-09-14 | $0.05799404 | $0.0597543 | $0.0575087 | $0.05956978 | $2,144.52 |
| 2022-09-13 | $0.06321819 | $0.06449103 | $0.0577158 | $0.05800686 | $2,088.25 |
| 2022-09-12 | $0.06502585 | $0.06550642 | $0.06252389 | $0.06318445 | $2,274.65 |
| 2022-09-11 | $0.06542566 | $0.06571757 | $0.0637188 | $0.06497819 | $2,339.22 |
| 2022-09-10 | $0.06330803 | $0.06579336 | $0.06298572 | $0.06546141 | $2,356.62 |
| 2022-09-09 | $0.06025384 | $0.06399366 | $0.06014754 | $0.063319 | $2,279.49 |
| 2022-09-08 | $0.06003481 | $0.06103308 | $0.05902999 | $0.06026824 | $2,169.66 |
| 2022-09-07 | $0.05750753 | $0.06084635 | $0.05520328 | $0.0599735 | $2,159.05 |
| 2022-09-06 | $0.05957308 | $0.06200097 | $0.05754369 | $0.05754369 | $2,071.58 |
| 2022-09-05 | $0.05817051 | $0.05977784 | $0.05746456 | $0.05964125 | $2,147.09 |
| 2022-09-04 | $0.05729768 | $0.05815408 | $0.05695906 | $0.05812436 | $2,092.48 |
| 2022-09-03 | $0.05804159 | $0.0582181 | $0.05675852 | $0.05729768 | $2,062.72 |
| 2022-09-02 | $0.05842154 | $0.06060812 | $0.05710741 | $0.05806067 | $2,090.19 |
| 2022-09-01 | $0.05724482 | $0.05875179 | $0.05593718 | $0.05840966 | $2,102.75 |
| 2022-08-31 | $0.05744933 | $0.05990241 | $0.05672181 | $0.05723932 | $2,060.62 |
| 2022-08-30 | $0.05976554 | $0.06099399 | $0.0558832 | $0.05736995 | $14,981.05 |
| 2022-08-29 | $0.05600785 | $0.06049072 | $0.05600785 | $0.05975704 | $10,231.64 |
| 2022-08-28 | $0.05850982 | $0.05910255 | $0.05605495 | $0.05605495 | $2,264.87 |
| 2022-08-27 | $0.05695203 | $0.05871715 | $0.05584693 | $0.0586213 | $4,721.99 |
| 2022-08-26 | $0.05918922 | $0.05935007 | $0.05565168 | $0.05688131 | $16,635.42 |
| 2022-08-25 | $0.05834077 | $0.06006032 | $0.05796368 | $0.05926033 | $750.51 |
| 2022-08-24 | $0.05856296 | $0.05943017 | $0.05663909 | $0.05832245 | $1,166.46 |
| 2022-08-23 | $0.06000586 | $0.06022574 | $0.05725473 | $0.05857985 | $13,362.22 |
| 2022-08-22 | $0.05846613 | $0.05996981 | $0.05545095 | $0.05996981 | $2,762.67 |
| 2022-08-21 | $0.05736757 | $0.05940375 | $0.05668273 | $0.05851825 | $5,245.79 |
| 2022-08-20 | $0.05571584 | $0.05771803 | $0.05485183 | $0.05738879 | $4,563.74 |
| 2022-08-19 | $0.05857028 | $0.05857028 | $0.05518169 | $0.05568349 | $15,183.56 |
| 2022-08-18 | $0.05920616 | $0.06028943 | $0.05855973 | $0.05858171 | $12,022.20 |
| 2022-08-17 | $0.05988847 | $0.06217089 | $0.05660025 | $0.05918767 | $15,382.48 |
| 2022-08-16 | $0.05824839 | $0.06011216 | $0.05776148 | $0.05993586 | $3,847.04 |