XIOT Historical USD Price
Daily close · Sep 21, 2020 → Sep 23, 2021Daily price history
Aug 25, 2021 → Sep 23, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-09-23 | $111.94 | $113.92 | $108.95 | $112.74 | $2,162.04 |
| 2021-09-22 | $101.49 | $113.36 | $100.89 | $111.94 | $993.84 |
| 2021-09-21 | $109.58 | $114.09 | $99.47 | $101.19 | $303.57 |
| 2021-09-20 | $123.04 | $123.04 | $108.79 | $109.40 | $149.01 |
| 2021-09-19 | $128.68 | $129.31 | $121.36 | $122.75 | $1,964.06 |
| 2021-09-18 | $124.81 | $128.60 | $123.52 | $128.56 | $1,131.29 |
| 2021-09-17 | $124.01 | $124.89 | $123.88 | $124.81 | $526.97 |
| 2021-09-16 | $126.67 | $126.67 | $123.55 | $124.01 | $4,436.43 |
| 2021-09-15 | $125.55 | $127.39 | $125.55 | $126.67 | $1,796.98 |
| 2021-09-14 | $122.56 | $125.55 | $122.46 | $125.55 | $2,950.13 |
| 2021-09-13 | $119.87 | $122.58 | $119.75 | $122.56 | $4,507.83 |
| 2021-09-12 | $116.67 | $119.87 | $116.57 | $119.87 | $2,996.74 |
| 2021-09-11 | $118.90 | $118.90 | $114.59 | $116.68 | $0.00 |
| 2021-09-10 | $127.06 | $127.65 | $118.90 | $118.90 | $3,551.35 |
| 2021-09-09 | $129.02 | $129.41 | $126.94 | $127.14 | $1,207.79 |
| 2021-09-08 | $130.38 | $132.40 | $128.06 | $128.72 | $3,217.97 |
| 2021-09-07 | $149.88 | $149.88 | $130.31 | $130.38 | $2,086.06 |
| 2021-09-06 | $155.34 | $157.44 | $149.83 | $149.88 | $7,711.24 |
| 2021-09-05 | $160.23 | $162.47 | $156.15 | $156.15 | $7,416.91 |
| 2021-09-04 | $143.91 | $160.23 | $143.19 | $160.23 | $18,420.76 |
| 2021-09-03 | $152.86 | $153.63 | $142.68 | $143.95 | $241,555.81 |
| 2021-09-02 | $159.90 | $159.90 | $138.83 | $152.85 | $241,944.79 |
| 2021-09-01 | $143.20 | $156.17 | $142.50 | $156.17 | $238,804.32 |
| 2021-08-31 | $133.92 | $144.17 | $126.21 | $143.50 | $225,806.20 |
| 2021-08-30 | $131.16 | $136.13 | $128.94 | $133.90 | $205,517.63 |
| 2021-08-29 | $126.81 | $131.76 | $123.17 | $131.24 | $232,463.13 |
| 2021-08-28 | $136.87 | $137.81 | $125.50 | $126.75 | $194,166.45 |
| 2021-08-27 | $131.34 | $138.16 | $122.13 | $136.73 | $195,682.77 |
| 2021-08-26 | $140.23 | $141.60 | $123.45 | $132.08 | $185,101.89 |
| 2021-08-25 | $139.57 | $147.99 | $136.95 | $140.29 | $198,774.03 |