XDATA Historical USD Price
Daily close · May 12, 2022 → May 13, 2023Daily price history
Apr 14, 2023 → May 13, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-13 | $0.02716363 | $0.02756 | $0.02705381 | $0.02737387 | $11,259.91 |
| 2023-05-12 | $0.02688349 | $0.02731 | $0.02588222 | $0.02723766 | $13,393.03 |
| 2023-05-11 | $0.02894 | $0.02894 | $0.02644945 | $0.02678809 | $13,294.10 |
| 2023-05-10 | $0.02853 | $0.02918 | $0.02773 | $0.02902 | $15,548.45 |
| 2023-05-09 | $0.02783715 | $0.02869 | $0.02773826 | $0.02857 | $15,700.03 |
| 2023-05-08 | $0.03021 | $0.03032 | $0.02754392 | $0.0278471 | $14,089.10 |
| 2023-05-07 | $0.03035 | $0.03059 | $0.03018 | $0.03026 | $14,199.39 |
| 2023-05-06 | $0.03218 | $0.03244 | $0.03021 | $0.03031 | $15,555.62 |
| 2023-05-05 | $0.03207127 | $0.03269405 | $0.03183712 | $0.03232 | $15,337.06 |
| 2023-05-04 | $0.03271 | $0.0329403 | $0.03192555 | $0.03199439 | $15,721.53 |
| 2023-05-03 | $0.03273803 | $0.03304 | $0.03115 | $0.03259 | $16,722.02 |
| 2023-05-02 | $0.03206752 | $0.033 | $0.03183123 | $0.03277725 | $15,078.11 |
| 2023-05-01 | $0.03411 | $0.03423 | $0.03193732 | $0.03217 | $14,721.94 |
| 2023-04-30 | $0.03536357 | $0.03548 | $0.03416 | $0.03419 | $17,356.03 |
| 2023-04-29 | $0.03513447 | $0.03542116 | $0.03482 | $0.03533412 | $14,266.13 |
| 2023-04-28 | $0.03614 | $0.0364745 | $0.03507788 | $0.03517973 | $17,819.19 |
| 2023-04-27 | $0.03531921 | $0.0368 | $0.03531864 | $0.03617766 | $15,033.72 |
| 2023-04-26 | $0.03659007 | $0.03716935 | $0.03416 | $0.03533906 | $16,330.64 |
| 2023-04-25 | $0.03563601 | $0.03694068 | $0.0350784 | $0.03659999 | $35,219.52 |
| 2023-04-24 | $0.03575 | $0.03611 | $0.03527252 | $0.03561677 | $14,303.23 |
| 2023-04-23 | $0.03632 | $0.03638 | $0.03525 | $0.03574 | $13,314.86 |
| 2023-04-22 | $0.03582 | $0.0365 | $0.03568 | $0.03635 | $15,868.22 |
| 2023-04-21 | $0.03663488 | $0.03697 | $0.03543 | $0.03584 | $16,400.32 |
| 2023-04-20 | $0.03818956 | $0.0383802 | $0.03624 | $0.03656 | $21,696.79 |
| 2023-04-19 | $0.04117303 | $0.04119441 | $0.03804049 | $0.03817066 | $28,469.42 |
| 2023-04-18 | $0.0395277 | $0.04129345 | $0.03920468 | $0.04115145 | $22,651.77 |
| 2023-04-17 | $0.04115318 | $0.04155019 | $0.03926058 | $0.03959896 | $27,505.93 |
| 2023-04-16 | $0.03957864 | $0.04141048 | $0.03943551 | $0.04116682 | $22,113.31 |
| 2023-04-15 | $0.03924424 | $0.03971286 | $0.03875 | $0.03963029 | $25,700.34 |
| 2023-04-14 | $0.03914 | $0.04035336 | $0.03834196 | $0.03930518 | $27,335.39 |