XPET Historical USD Price
Daily close · Dec 28, 2023 → Dec 26, 2024Daily price history
Nov 27, 2024 → Dec 26, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-26 | $0.06192429 | $0.06224611 | $0.0595 | $0.06025125 | $600,462.48 |
| 2024-12-25 | $0.06235 | $0.063 | $0.06132789 | $0.06187773 | $594,045.39 |
| 2024-12-24 | $0.0608 | $0.0626 | $0.05974864 | $0.06235 | $607,345.35 |
| 2024-12-23 | $0.059 | $0.06135 | $0.0578 | $0.0608 | $608,301.26 |
| 2024-12-22 | $0.05995238 | $0.0610505 | $0.05835 | $0.05911643 | $620,692.79 |
| 2024-12-21 | $0.05675 | $0.06374937 | $0.05675 | $0.05985397 | $685,077.02 |
| 2024-12-20 | $0.06166365 | $0.06265477 | $0.0563 | $0.06254361 | $864,030.99 |
| 2024-12-19 | $0.0658 | $0.06710234 | $0.06066048 | $0.06172452 | $783,389.54 |
| 2024-12-18 | $0.07152133 | $0.071752 | $0.06585 | $0.06585 | $694,218.48 |
| 2024-12-17 | $0.07299222 | $0.07788286 | $0.07133733 | $0.071456 | $511,271.52 |
| 2024-12-16 | $0.0715 | $0.07417125 | $0.07038222 | $0.07306778 | $401,893.74 |
| 2024-12-15 | $0.07035 | $0.0715 | $0.07027 | $0.0715 | $392,266.56 |
| 2024-12-14 | $0.07156 | $0.07212857 | $0.06949852 | $0.0702963 | $441,713.90 |
| 2024-12-13 | $0.071038 | $0.07227238 | $0.06924211 | $0.07207714 | $441,986.98 |
| 2024-12-12 | $0.06935238 | $0.0722325 | $0.06916636 | $0.071054 | $435,364.82 |
| 2024-12-11 | $0.06589128 | $0.069564 | $0.06516825 | $0.06940143 | $589,686.08 |
| 2024-12-10 | $0.06784645 | $0.07050844 | $0.06405635 | $0.06593846 | $967,484.09 |
| 2024-12-09 | $0.072792 | $0.07283724 | $0.0652 | $0.06779902 | $776,889.43 |
| 2024-12-08 | $0.07312935 | $0.07350621 | $0.07164593 | $0.07288414 | $739,461.21 |
| 2024-12-07 | $0.07301262 | $0.07599722 | $0.07235389 | $0.07322645 | $774,459.72 |
| 2024-12-06 | $0.06932033 | $0.0761 | $0.069272 | $0.0729631 | $832,963.20 |
| 2024-12-05 | $0.0685 | $0.07155903 | $0.068 | $0.06932133 | $821,705.87 |
| 2024-12-04 | $0.06520192 | $0.06866429 | $0.06520192 | $0.0685 | $800,893.45 |
| 2024-12-03 | $0.06599742 | $0.06755 | $0.06409385 | $0.06544423 | $889,372.26 |
| 2024-12-02 | $0.06774063 | $0.0686 | $0.0649 | $0.06585548 | $807,137.21 |
| 2024-12-01 | $0.0671728 | $0.06782828 | $0.06617056 | $0.06771563 | $731,746.04 |
| 2024-11-30 | $0.0652075 | $0.06753303 | $0.065 | $0.06728481 | $744,251.75 |
| 2024-11-29 | $0.06485154 | $0.06582091 | $0.063963 | $0.06525632 | $735,670.98 |
| 2024-11-28 | $0.06640536 | $0.06685 | $0.06458 | $0.06508111 | $812,402.79 |
| 2024-11-27 | $0.0603 | $0.06685 | $0.06005625 | $0.06654957 | $858,100.40 |