XPLA Historical USD Price
Daily close · Dec 22, 2022 → Dec 25, 2023Daily price history
Nov 24, 2023 → Dec 25, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-12-25 | $0.27174114 | $0.27244189 | $0.26076644 | $0.26444453 | $439,951.51 |
| 2023-12-24 | $0.27628978 | $0.27705939 | $0.26698876 | $0.27174114 | $416,589.45 |
| 2023-12-23 | $0.27726647 | $0.27928225 | $0.27090252 | $0.27628978 | $285,656.95 |
| 2023-12-22 | $0.277817 | $0.28452685 | $0.27203077 | $0.27726647 | $467,419.48 |
| 2023-12-21 | $0.28443426 | $0.28587028 | $0.27474048 | $0.277817 | $463,458.91 |
| 2023-12-20 | $0.27769317 | $0.29058419 | $0.27722137 | $0.28443426 | $538,114.63 |
| 2023-12-19 | $0.28474171 | $0.29208911 | $0.2749405 | $0.27769317 | $684,942.13 |
| 2023-12-18 | $0.29260141 | $0.32879159 | $0.26408316 | $0.28548783 | $4.90M |
| 2023-12-17 | $0.28336137 | $0.29337141 | $0.27177318 | $0.28875139 | $821,883.09 |
| 2023-12-16 | $0.26828459 | $0.29260141 | $0.26525056 | $0.28259136 | $943,037.49 |
| 2023-12-15 | $0.27761775 | $0.28217493 | $0.26490036 | $0.27059739 | $533,081.66 |
| 2023-12-14 | $0.28050172 | $0.29078989 | $0.27529783 | $0.27761775 | $681,587.67 |
| 2023-12-13 | $0.27728337 | $0.28277606 | $0.25067099 | $0.27746927 | $1.39M |
| 2023-12-12 | $0.32593412 | $0.32632997 | $0.26927928 | $0.27804724 | $3.68M |
| 2023-12-11 | $0.31419325 | $0.33999675 | $0.29825607 | $0.3213862 | $1.63M |
| 2023-12-10 | $0.28990778 | $0.31647001 | $0.28990778 | $0.31267541 | $854,025.38 |
| 2023-12-09 | $0.29388602 | $0.29977375 | $0.28623316 | $0.28990778 | $703,757.18 |
| 2023-12-08 | $0.297256 | $0.30106698 | $0.2910514 | $0.297256 | $3.01M |
| 2023-12-05 | $0.21912019 | $0.29114737 | $0.21490749 | $0.26682174 | $4.11M |
| 2023-12-04 | $0.1967 | $0.2206525 | $0.193697 | $0.21912019 | $695,806.41 |
| 2023-12-03 | $0.21598293 | $0.21851255 | $0.194085 | $0.1967 | $750,488.46 |
| 2023-12-02 | $0.2254806 | $0.23014515 | $0.21453956 | $0.21759577 | $376,253.69 |
| 2023-12-01 | $0.21300976 | $0.24859349 | $0.21300976 | $0.22786737 | $751,870.90 |
| 2023-11-30 | $0.2210117 | $0.2210117 | $0.20987467 | $0.21348069 | $90,986.84 |
| 2023-11-29 | $0.22721307 | $0.23039974 | $0.21863503 | $0.22227711 | $195,780.69 |
| 2023-11-28 | $0.21129033 | $0.22721307 | $0.20976667 | $0.22721307 | $195,585.36 |
| 2023-11-27 | $0.22419325 | $0.22814677 | $0.211 | $0.21129667 | $179,072.07 |
| 2023-11-26 | $0.22699876 | $0.22807024 | $0.22143333 | $0.22379527 | $61,858.11 |
| 2023-11-25 | $0.22468065 | $0.22952437 | $0.22231644 | $0.22699876 | $90,080.66 |
| 2023-11-24 | $0.212 | $0.23041784 | $0.21036925 | $0.22461032 | $259,861.84 |