XWIN Historical USD Price
Daily close · Aug 9, 2021 → Oct 29, 2022Daily price history
Sep 30, 2022 → Oct 29, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-10-29 | $0.55304 | $0.55732924 | $0.5433 | $0.55289958 | $49,252.19 |
| 2022-10-28 | $0.54245504 | $0.5543625 | $0.53921504 | $0.5524 | $51,346.32 |
| 2022-10-27 | $0.55250882 | $0.5537 | $0.5412 | $0.54254714 | $34,310.86 |
| 2022-10-26 | $0.5457 | $0.55458333 | $0.54288714 | $0.55383333 | $47,459.68 |
| 2022-10-25 | $0.54844545 | $0.5534 | $0.53751817 | $0.5457 | $64,674.71 |
| 2022-10-24 | $0.54829656 | $0.55385 | $0.54255163 | $0.54844545 | $39,796.11 |
| 2022-10-23 | $0.54632984 | $0.55391667 | $0.54015 | $0.54828422 | $42,639.28 |
| 2022-10-22 | $0.54793956 | $0.5546125 | $0.5416561 | $0.54632909 | $34,100.92 |
| 2022-10-21 | $0.54769901 | $0.5537 | $0.5435 | $0.54788184 | $44,935.96 |
| 2022-10-20 | $0.55048981 | $0.5565 | $0.54524375 | $0.54777859 | $39,884.02 |
| 2022-10-19 | $0.55366667 | $0.55745 | $0.545 | $0.55043956 | $37,524.65 |
| 2022-10-18 | $0.55521713 | $0.564655 | $0.5475 | $0.55311097 | $42,768.89 |
| 2022-10-17 | $0.5572375 | $0.5614 | $0.55045 | $0.55524446 | $42,256.02 |
| 2022-10-16 | $0.554 | $0.559165 | $0.54937941 | $0.55866667 | $42,336.78 |
| 2022-10-15 | $0.56491621 | $0.57116667 | $0.54728211 | $0.55677647 | $42,448.28 |
| 2022-10-14 | $0.56543134 | $0.5742482 | $0.56199099 | $0.56362842 | $42,728.72 |
| 2022-10-13 | $0.57495 | $0.57495 | $0.55689091 | $0.56550896 | $55,712.66 |
| 2022-10-12 | $0.57040729 | $0.57663846 | $0.56614144 | $0.57288636 | $36,713.97 |
| 2022-10-11 | $0.57757349 | $0.5809625 | $0.57037819 | $0.57037819 | $38,787.45 |
| 2022-10-10 | $0.59009231 | $0.5922125 | $0.57691833 | $0.57768613 | $29,228.35 |
| 2022-10-09 | $0.58858444 | $0.5914 | $0.58500844 | $0.59009231 | $10,093.28 |
| 2022-10-08 | $0.58815986 | $0.5911493 | $0.5845536 | $0.58853505 | $12,142.99 |
| 2022-10-07 | $0.60213235 | $0.60260932 | $0.58451553 | $0.5889 | $22,498.85 |
| 2022-10-06 | $0.59801016 | $0.60611083 | $0.58382949 | $0.60026923 | $116,668.40 |
| 2022-10-05 | $0.60106385 | $0.60272568 | $0.59143367 | $0.59803771 | $8,405.28 |
| 2022-10-04 | $0.5937 | $0.60538625 | $0.59132308 | $0.60128746 | $11,477.84 |
| 2022-10-03 | $0.59608845 | $0.5987624 | $0.59116506 | $0.5937 | $9,426.22 |
| 2022-10-02 | $0.59744328 | $0.59962091 | $0.5903367 | $0.59602636 | $12,720.84 |
| 2022-10-01 | $0.60278481 | $0.60427977 | $0.58969158 | $0.59736218 | $49,272.12 |
| 2022-09-30 | $0.60362385 | $0.60648926 | $0.59939854 | $0.60260828 | $11,390.03 |