XCEPT Historical USD Price
Daily close · Dec 16, 2023 → Dec 14, 2024Daily price history
Nov 15, 2024 → Dec 14, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-14 | $0.00043032 | $0.00043398 | $0.00042185 | $0.00042597 | $46.42 |
| 2024-12-13 | $0.00042723 | $0.00043664 | $0.00042484 | $0.00043036 | $46.90 |
| 2024-12-12 | $0.00042099 | $0.00043785 | $0.00041756 | $0.00042742 | $140.98 |
| 2024-12-11 | $0.00040091 | $0.00042262 | $0.00039425 | $0.00042079 | $110.08 |
| 2024-12-10 | $0.00040744 | $0.00041627 | $0.00038966 | $0.00040065 | $119.06 |
| 2024-12-09 | $0.00043966 | $0.00043966 | $0.00039454 | $0.00040783 | $104.47 |
| 2024-12-08 | $0.00044458 | $0.00044583 | $0.00043667 | $0.0004405 | $189.53 |
| 2024-12-07 | $0.00044498 | $0.0004473 | $0.00044216 | $0.00044473 | $621.49 |
| 2024-12-06 | $0.00042106 | $0.00045405 | $0.00042088 | $0.00044542 | $622.46 |
| 2024-12-05 | $0.00043135 | $0.00044298 | $0.00041768 | $0.00042119 | $588.59 |
| 2024-12-04 | $0.00040671 | $0.00043618 | $0.00040671 | $0.00043098 | $110.01 |
| 2024-12-03 | $0.00041163 | $0.00041409 | $0.00039731 | $0.00040709 | $179.79 |
| 2024-12-02 | $0.00042062 | $0.00042602 | $0.00040316 | $0.00041154 | $43.98 |
| 2024-12-01 | $0.00042014 | $0.00042436 | $0.00041567 | $0.00042041 | $210.21 |
| 2024-11-30 | $0.00040738 | $0.00042327 | $0.0004054 | $0.00042025 | $210.13 |
| 2024-11-29 | $0.00040733 | $0.00041442 | $0.00040306 | $0.00040769 | $203.85 |
| 2024-11-28 | $0.00044112 | $0.00044146 | $0.00040727 | $0.00040735 | $2,095.71 |
| 2024-11-27 | $0.00040798 | $0.00044376 | $0.00040533 | $0.00044163 | $891.84 |
| 2024-11-26 | $0.00042085 | $0.00042631 | $0.00039806 | $0.00040798 | $503.51 |
| 2024-11-25 | $0.0004113 | $0.00043534 | $0.00040482 | $0.00042086 | $159.38 |
| 2024-11-24 | $0.00041591 | $0.00042226 | $0.00040357 | $0.0004113 | $55.64 |
| 2024-11-23 | $0.00040783 | $0.00042777 | $0.00040678 | $0.00041597 | $20.49 |
| 2024-11-22 | $0.00041131 | $0.00041931 | $0.00040115 | $0.00040753 | $20.07 |
| 2024-11-21 | $0.00037821 | $0.00041453 | $0.00037221 | $0.00041176 | $137.93 |
| 2024-11-20 | $0.00038282 | $0.00038871 | $0.00037398 | $0.0003781 | $72.05 |
| 2024-11-19 | $0.00039519 | $0.0003957 | $0.00037888 | $0.00038298 | $72.98 |
| 2024-11-18 | $0.00043614 | $0.00044642 | $0.00038727 | $0.00039485 | $3,966.98 |
| 2024-11-17 | $0.00044781 | $0.00045157 | $0.00043317 | $0.00043633 | $46.54 |
| 2024-11-16 | $0.00044637 | $0.00046436 | $0.00044385 | $0.00044764 | $448.76 |
| 2024-11-15 | $0.00044333 | $0.00045333 | $0.00043775 | $0.00044633 | $164.21 |