XLON Historical USD Price
Daily close · Oct 23, 2021 → Oct 28, 2022Daily price history
Sep 29, 2022 → Oct 28, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-10-28 | $0.21808215 | $0.21874515 | $0.21797615 | $0.21847316 | $10,318.15 |
| 2022-10-27 | $0.21893029 | $0.21924478 | $0.21760415 | $0.21801765 | $26,285.71 |
| 2022-10-26 | $0.21674905 | $0.21924979 | $0.21672755 | $0.21903729 | $29,135.84 |
| 2022-10-25 | $0.2163866 | $0.21725105 | $0.21550927 | $0.21708805 | $30,328.81 |
| 2022-10-24 | $0.21702517 | $0.21790805 | $0.2159961 | $0.2163146 | $37,471.27 |
| 2022-10-23 | $0.21695167 | $0.21749817 | $0.21673968 | $0.21717167 | $5,754.39 |
| 2022-10-22 | $0.21595176 | $0.21724968 | $0.21548177 | $0.21715867 | $15,156.24 |
| 2022-10-21 | $0.21813555 | $0.21825005 | $0.21456017 | $0.21563626 | $29,108.76 |
| 2022-10-20 | $0.21760905 | $0.21824955 | $0.21650755 | $0.21794655 | $27,081.08 |
| 2022-10-19 | $0.21820655 | $0.21824555 | $0.21697926 | $0.21776955 | $33,974.10 |
| 2022-10-18 | $0.21937332 | $0.22015905 | $0.21772105 | $0.21823555 | $31,382.13 |
| 2022-10-17 | $0.21834066 | $0.21956982 | $0.21782616 | $0.21931232 | $25,517.75 |
| 2022-10-16 | $0.21752049 | $0.21835116 | $0.2170735 | $0.21834066 | $8,666.04 |
| 2022-10-15 | $0.21841166 | $0.21855266 | $0.21708149 | $0.21750749 | $19,165.48 |
| 2022-10-14 | $0.21670932 | $0.21889216 | $0.21639333 | $0.21842616 | $27,624.42 |
| 2022-10-13 | $0.21989655 | $0.21995955 | $0.21619282 | $0.21670532 | $34,533.92 |
| 2022-10-12 | $0.21834736 | $0.21995905 | $0.21799237 | $0.21989655 | $32,341.38 |
| 2022-10-11 | $0.21870136 | $0.21901386 | $0.2173821 | $0.21817636 | $26,800.64 |
| 2022-10-10 | $0.21755516 | $0.21899186 | $0.21698961 | $0.21894086 | $22,539.97 |
| 2022-10-09 | $0.21835206 | $0.21854857 | $0.21753616 | $0.21768766 | $9,675.30 |
| 2022-10-08 | $0.21775538 | $0.21895006 | $0.21754488 | $0.21791556 | $12,551.11 |
| 2022-10-07 | $0.21871137 | $0.21904306 | $0.21750038 | $0.21782688 | $26,348.80 |
| 2022-10-06 | $0.21950139 | $0.21988089 | $0.21815836 | $0.21854637 | $26,834.82 |
| 2022-10-05 | $0.22044555 | $0.22073705 | $0.21897489 | $0.21919589 | $22,854.44 |
| 2022-10-04 | $0.21935626 | $0.22050355 | $0.21919527 | $0.22030305 | $16,369.38 |
| 2022-10-03 | $0.21886976 | $0.21971426 | $0.21809226 | $0.21922276 | $16,104.56 |
| 2022-10-02 | $0.22023305 | $0.22024655 | $0.21873677 | $0.21886976 | $13,674.71 |
| 2022-10-01 | $0.22010178 | $0.22086628 | $0.21971805 | $0.21974605 | $13,554.73 |
| 2022-09-30 | $0.21947861 | $0.22061478 | $0.21943811 | $0.22050078 | $12,195.49 |
| 2022-09-29 | $0.22069079 | $0.22086678 | $0.21946511 | $0.21958911 | $16,193.03 |