XERT 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 | $0.00116 | $0.001163 | $0.000954 | $0.00096 | $959.43 |
| 2024-12-11 | $0.000987 | $0.00145 | $0.00091 | $0.00116 | $1,608.78 |
| 2024-12-10 | $0.001 | $0.0011 | $0.000888 | $0.000987 | $1,257.50 |
| 2024-12-09 | $0.001221 | $0.00125 | $0.001 | $0.001 | $2,035.78 |
| 2024-12-08 | $0.001331 | $0.001431 | $0.000884 | $0.001221 | $7,433.90 |
| 2024-12-07 | $0.001106 | $0.001331 | $0.00103 | $0.001331 | $10,848.53 |
| 2024-12-06 | $0.00115 | $0.0015 | $0.00087 | $0.001106 | $15,269.40 |
| 2024-12-05 | $0.001282 | $0.00395 | $0.00075 | $0.00115 | $27,428.68 |
| 2024-12-04 | $0.000745 | $0.021997 | $0.000634 | $0.001259 | $79,489.98 |
| 2024-12-03 | $0.000896 | $0.000919 | $0.000704 | $0.000719 | $991.09 |
| 2024-12-02 | $0.001733 | $0.002569 | $0.0008 | $0.000896 | $11,420.16 |
| 2024-12-01 | $0.001778 | $0.001896 | $0.001433 | $0.001733 | $133.92 |
| 2024-11-30 | $0.001704 | $0.001778 | $0.001633 | $0.001778 | $87.08 |
| 2024-11-29 | $0.001712 | $0.001896 | $0.001641 | $0.001704 | $25.28 |
| 2024-11-28 | $0.001762 | $0.001763 | $0.001656 | $0.001712 | $21,901.26 |
| 2024-11-27 | $0.001763 | $0.001766 | $0.001755 | $0.001763 | $30,691.79 |
| 2024-11-26 | $0.001758 | $0.001763 | $0.001755 | $0.001763 | $30,319.72 |
| 2024-11-25 | $0.001763 | $0.001763 | $0.001755 | $0.001756 | $38,444.34 |
| 2024-11-24 | $0.001763 | $0.001763 | $0.001755 | $0.001763 | $44,742.12 |
| 2024-11-23 | $0.001758 | $0.001763 | $0.001755 | $0.001756 | $40,307.14 |
| 2024-11-22 | $0.001762 | $0.001763 | $0.001755 | $0.001761 | $39,972.76 |
| 2024-11-21 | $0.001759 | $0.001763 | $0.001755 | $0.001758 | $42,486.22 |
| 2024-11-20 | $0.001758 | $0.001763 | $0.001755 | $0.001763 | $44,801.46 |
| 2024-11-19 | $0.001759 | $0.001763 | $0.001755 | $0.001762 | $44,920.38 |
| 2024-11-18 | $0.001757 | $0.001763 | $0.001755 | $0.001756 | $42,998.17 |
| 2024-11-17 | $0.001763 | $0.001763 | $0.001755 | $0.001763 | $43,377.70 |
| 2024-11-16 | $0.001763 | $0.001763 | $0.001755 | $0.001763 | $45,506.24 |
| 2024-11-15 | $0.001763 | $0.001763 | $0.001755 | $0.001756 | $44,557.76 |
| 2024-11-14 | $0.001758 | $0.001763 | $0.001755 | $0.001763 | $44,902.46 |
| 2024-11-13 | $0.00176 | $0.001763 | $0.001755 | $0.001761 | $44,044.37 |