XTR Historical USD Price
Daily close · Mar 4, 2022 → Mar 8, 2023Daily price history
Feb 7, 2023 → Mar 8, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-03-08 | $0.07100001 | $0.07100001 | $0.07100001 | $0.07100001 | $61,650.90 |
| 2023-03-07 | $0.08998001 | $0.09986575 | $0.04444002 | $0.07100001 | $56,715.29 |
| 2023-03-06 | $0.09999999 | $0.1004 | $0.02260002 | $0.08998001 | $30,373.92 |
| 2023-03-05 | $0.10038 | $0.1004 | $0.07776003 | $0.09999999 | $32,187.30 |
| 2023-03-04 | $0.08500001 | $0.10049999 | $0.08500001 | $0.10038 | $17,004.80 |
| 2023-03-03 | $0.0983 | $0.1005 | $0.085 | $0.08500001 | $26,484.25 |
| 2023-03-02 | $0.1011 | $0.11010999 | $0.08 | $0.0983 | $32,576.78 |
| 2023-03-01 | $0.08545346 | $0.48383383 | $0.02100001 | $0.1011 | $16,906.62 |
| 2023-02-28 | $0.08545346 | $0.08545354 | $0.08545345 | $0.08545346 | $28,248.94 |
| 2023-02-27 | $0.021 | $0.10099999 | $0.021 | $0.08545346 | $27,485.50 |
| 2023-02-26 | $0.07877012 | $0.07877012 | $0.021 | $0.021 | $6,692.58 |
| 2023-02-25 | $0.07877012 | $0.07877012 | $0.07877011 | $0.07877012 | $22,148.70 |
| 2023-02-24 | $0.07877006 | $0.07877023 | $0.07877004 | $0.07877012 | $28,150.59 |
| 2023-02-23 | $0.07877004 | $0.09 | $0.07877004 | $0.07877006 | $26,435.50 |
| 2023-02-22 | $0.09999999 | $0.09999999 | $0.07877004 | $0.07877004 | $25,951.98 |
| 2023-02-21 | $0.09000001 | $0.09999999 | $0.09000001 | $0.09999999 | $36,739.65 |
| 2023-02-20 | $0.09000001 | $0.09999961 | $0.09000001 | $0.09000001 | $30,019.32 |
| 2023-02-19 | $0.09000004 | $0.09999979 | $0.09 | $0.09000001 | $32,865.85 |
| 2023-02-18 | $0.09000004 | $0.09999999 | $0.09000004 | $0.09000004 | $27,497.89 |
| 2023-02-17 | $0.09000004 | $0.09999996 | $0.09000004 | $0.09000004 | $31,664.22 |
| 2023-02-16 | $0.09000004 | $0.09999999 | $0.09000004 | $0.09000004 | $27,269.78 |
| 2023-02-15 | $0.09000004 | $0.09999994 | $0.09 | $0.09000004 | $28,623.34 |
| 2023-02-14 | $0.09000004 | $0.0999998 | $0.09000004 | $0.09000004 | $29,507.89 |
| 2023-02-13 | $0.09 | $0.09999986 | $0.09 | $0.09000004 | $29,053.90 |
| 2023-02-12 | $0.09000004 | $0.09999999 | $0.09 | $0.09 | $28,449.77 |
| 2023-02-11 | $0.09000004 | $0.1 | $0.09000004 | $0.09000004 | $27,854.88 |
| 2023-02-10 | $0.09000003 | $0.09999994 | $0.09000003 | $0.09000004 | $30,978.73 |
| 2023-02-09 | $0.09000003 | $0.09999983 | $0.09000003 | $0.09000003 | $29,791.13 |
| 2023-02-08 | $0.09000003 | $0.09999996 | $0.09000003 | $0.09000003 | $29,057.77 |
| 2023-02-07 | $0.1 | $0.1 | $0.09000003 | $0.09000003 | $25,872.03 |