XQR Historical USD Price
Daily close · Nov 3, 2023 → Nov 3, 2024Daily price history
Oct 5, 2024 → Nov 3, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-11-03 | $0.003464 | $0.0034646 | $0.00338142 | $0.00343771 | $12.08 |
| 2024-11-02 | $0.00347089 | $0.00348897 | $0.00345147 | $0.003462 | $12.17 |
| 2024-11-01 | $0.00350951 | $0.0035665 | $0.00344327 | $0.00347262 | $12.21 |
| 2024-10-31 | $0.003607 | $0.00361998 | $0.0034855 | $0.00351178 | $12.34 |
| 2024-10-30 | $0.00362496 | $0.00362936 | $0.00356809 | $0.00360751 | $12.68 |
| 2024-10-29 | $0.00349194 | $0.00366164 | $0.00348566 | $0.00362603 | $12.75 |
| 2024-10-28 | $0.0034288 | $0.00349851 | $0.00342304 | $0.00349071 | $12.27 |
| 2024-10-27 | $0.00335536 | $0.00341309 | $0.0026782 | $0.0034012 | $11.96 |
| 2024-10-26 | $0.00333778 | $0.00336945 | $0.00266028 | $0.00335557 | $12.25 |
| 2024-10-25 | $0.00341171 | $0.00343601 | $0.00263481 | $0.00333552 | $11.39 |
| 2024-10-24 | $0.00333239 | $0.00343426 | $0.00267286 | $0.00341008 | $11.61 |
| 2024-10-23 | $0.00337087 | $0.00337087 | $0.00262649 | $0.00333392 | $12.10 |
| 2024-10-22 | $0.00336899 | $0.00338916 | $0.00267147 | $0.00336953 | $10.81 |
| 2024-10-21 | $0.00276068 | $0.00345892 | $0.00267619 | $0.00337075 | $12.56 |
| 2024-10-20 | $0.00341902 | $0.00346418 | $0.00272599 | $0.00275997 | $9.44 |
| 2024-10-19 | $0.00342175 | $0.00343271 | $0.00272169 | $0.00341898 | $11.86 |
| 2024-10-18 | $0.00269529 | $0.00344711 | $0.00269121 | $0.00342209 | $10.38 |
| 2024-10-17 | $0.0033821 | $0.00339479 | $0.0026706 | $0.0026944 | $10.59 |
| 2024-10-16 | $0.00268408 | $0.00341296 | $0.00267419 | $0.00338174 | $11.41 |
| 2024-10-15 | $0.00330563 | $0.0033857 | $0.00260942 | $0.00268056 | $10.32 |
| 2024-10-14 | $0.00251472 | $0.00332109 | $0.00250055 | $0.00330375 | $11.16 |
| 2024-10-13 | $0.00316097 | $0.00316317 | $0.00248458 | $0.00251499 | $9.05 |
| 2024-10-12 | $0.0025009 | $0.00316822 | $0.00250028 | $0.00316014 | $12.27 |
| 2024-10-11 | $0.0024125 | $0.00316382 | $0.00241184 | $0.00249723 | $8.98 |
| 2024-10-10 | $0.0030313 | $0.00305579 | $0.0023691 | $0.00241253 | $8.28 |
| 2024-10-09 | $0.00310356 | $0.00311973 | $0.0024169 | $0.00303165 | $11.01 |
| 2024-10-08 | $0.00248723 | $0.00313283 | $0.00248124 | $0.00310475 | $10.20 |
| 2024-10-07 | $0.00250801 | $0.00320514 | $0.00248779 | $0.00248779 | $9.37 |
| 2024-10-06 | $0.00310001 | $0.00313786 | $0.00247259 | $0.0025081 | $9.26 |
| 2024-10-05 | $0.0027903 | $0.00311008 | $0.00246663 | $0.00310008 | $12.22 |