XAH Historical USD Price
Daily close · Dec 14, 2023 → Dec 12, 2024Daily price history
Nov 13, 2024 → Dec 12, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-12 | $0.10471919 | $0.11125011 | $0.09522112 | $0.09728943 | $158,467.18 |
| 2024-12-11 | $0.09693021 | $0.1208 | $0.09611044 | $0.10274743 | $181,054.71 |
| 2024-12-10 | $0.1273 | $0.14634022 | $0.09382435 | $0.09675708 | $124,918.42 |
| 2024-12-09 | $0.13804868 | $0.1436 | $0.1256 | $0.1272 | $96,731.35 |
| 2024-12-08 | $0.14935791 | $0.15632747 | $0.13736349 | $0.13872565 | $107,874.48 |
| 2024-12-07 | $0.14154978 | $0.15012486 | $0.13697644 | $0.15012486 | $114,939.40 |
| 2024-12-06 | $0.13302412 | $0.14350342 | $0.13111592 | $0.14176109 | $94,352.06 |
| 2024-12-05 | $0.15018984 | $0.15147906 | $0.1266 | $0.13314642 | $97,918.15 |
| 2024-12-04 | $0.1457 | $0.15111579 | $0.12004603 | $0.15048795 | $123,010.39 |
| 2024-12-03 | $0.126 | $0.1556 | $0.10178402 | $0.1459 | $182,566.11 |
| 2024-12-02 | $0.13135807 | $0.13625348 | $0.09257368 | $0.1265 | $200,804.46 |
| 2024-12-01 | $0.11998091 | $0.13178616 | $0.10348736 | $0.13102906 | $168,083.88 |
| 2024-11-30 | $0.12569703 | $0.12875416 | $0.11081593 | $0.12070637 | $122,798.51 |
| 2024-11-29 | $0.11735862 | $0.12669055 | $0.10695694 | $0.12442483 | $93,159.28 |
| 2024-11-28 | $0.11903815 | $0.134 | $0.11313711 | $0.11874411 | $105,938.50 |
| 2024-11-27 | $0.11524553 | $0.13218634 | $0.0994 | $0.11972654 | $117,088.78 |
| 2024-11-26 | $0.0884 | $0.13192657 | $0.0884 | $0.1152599 | $84,090.47 |
| 2024-11-25 | $0.0936 | $0.1023 | $0.0844 | $0.0888 | $69,780.07 |
| 2024-11-24 | $0.0958 | $0.1022 | $0.0877 | $0.0936 | $65,340.72 |
| 2024-11-23 | $0.11107297 | $0.13264772 | $0.0941 | $0.0973 | $99,279.63 |
| 2024-11-22 | $0.08059076 | $0.1158697 | $0.08036067 | $0.11085167 | $89,882.26 |
| 2024-11-21 | $0.07338149 | $0.08012229 | $0.07209623 | $0.08012229 | $57,769.73 |
| 2024-11-20 | $0.07782465 | $0.08018101 | $0.0729292 | $0.07299105 | $46,589.86 |
| 2024-11-19 | $0.07809153 | $0.07989006 | $0.07356687 | $0.07784828 | $54,342.80 |
| 2024-11-18 | $0.0887 | $0.0925 | $0.07428163 | $0.07854977 | $88,437.45 |
| 2024-11-17 | $0.07506698 | $0.109 | $0.0692 | $0.0885 | $99,127.84 |
| 2024-11-16 | $0.06162107 | $0.0953 | $0.0599 | $0.07393199 | $91,347.05 |
| 2024-11-15 | $0.05284475 | $0.06338976 | $0.048 | $0.06164986 | $44,022.84 |
| 2024-11-14 | $0.05324094 | $0.05699176 | $0.0505438 | $0.05317052 | $34,818.53 |
| 2024-11-13 | $0.05433935 | $0.05737359 | $0.05026897 | $0.05327323 | $33,882.25 |