XDEN 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 | $4.58 | $4.72 | $4.48 | $4.61 | $144,716.13 |
| 2023-05-12 | $4.50 | $4.72 | $4.49 | $4.58 | $127,395.86 |
| 2023-05-11 | $4.54 | $4.67 | $4.48 | $4.50 | $118,777.49 |
| 2023-05-10 | $4.59 | $4.83 | $4.48 | $4.54 | $138,063.80 |
| 2023-05-09 | $4.58 | $4.73 | $4.55 | $4.59 | $106,842.21 |
| 2023-05-08 | $4.34 | $4.80 | $4.33 | $4.58 | $89,534.89 |
| 2023-05-07 | $4.49 | $4.81 | $4.31 | $4.34 | $90,778.12 |
| 2023-05-06 | $4.52 | $4.67 | $4.25 | $4.49 | $114,762.03 |
| 2023-05-05 | $4.63 | $4.64 | $4.22 | $4.52 | $118,209.84 |
| 2023-05-04 | $4.27 | $4.74 | $4.15 | $4.63 | $113,125.97 |
| 2023-05-03 | $4.61 | $4.92 | $4.22 | $4.26 | $117,982.42 |
| 2023-05-02 | $4.57 | $5.36 | $4.18 | $4.62 | $119,977.57 |
| 2023-05-01 | $4.84 | $5.58 | $3.81 | $4.57 | $124,790.83 |
| 2023-04-30 | $5.04 | $5.57 | $4.63 | $5.12 | $133,591.69 |
| 2023-04-29 | $5.31 | $5.53 | $4.60 | $4.94 | $72,676.37 |
| 2023-04-28 | $5.05 | $5.57 | $4.40 | $5.46 | $95,395.97 |
| 2023-04-27 | $5.36 | $5.58 | $5.08 | $5.08 | $142,080.71 |
| 2023-04-26 | $5.44 | $5.76 | $5.36 | $5.36 | $142,004.61 |
| 2023-04-25 | $5.52 | $5.74 | $5.03 | $5.61 | $130,297.71 |
| 2023-04-24 | $5.55 | $5.92 | $5.24 | $5.51 | $158,363.68 |
| 2023-04-23 | $5.80 | $6.05 | $4.72 | $5.54 | $170,777.57 |
| 2023-04-22 | $5.14 | $6.03 | $4.99 | $5.84 | $185,419.13 |
| 2023-04-21 | $5.60 | $7.92 | $4.38 | $5.15 | $133,030.83 |
| 2023-04-20 | $5.68 | $5.96 | $5.37 | $5.44 | $100,967.35 |
| 2023-04-19 | $5.69 | $5.93 | $5.46 | $5.69 | $78,616.57 |
| 2023-04-18 | $5.65 | $5.94 | $5.42 | $5.71 | $129,800.90 |
| 2023-04-17 | $5.76 | $6.13 | $5.47 | $5.65 | $98,755.63 |
| 2023-04-16 | $5.54 | $6.05 | $5.54 | $5.76 | $174,398.82 |
| 2023-04-15 | $6.09 | $6.09 | $5.50 | $5.55 | $126,833.26 |
| 2023-04-14 | $6.08 | $6.16 | $5.51 | $6.08 | $161,562.71 |