XPT Coin Values XPT
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2020-04-29 | $0.0219600 | $0.0303100 | $0.0303100 | $0.0194100 |
2020-04-30 | $0.0303100 | $0.0184800 | $0.0302300 | $0.0172800 |
2020-05-01 | $0.0184800 | $0.0175700 | $0.0198700 | $0.0143900 |
2020-05-02 | $0.0175700 | $0.0172400 | $0.0259600 | $0.0155400 |
2020-05-03 | $0.0172400 | $0.0173700 | $0.0255600 | $0.0166600 |
2020-05-04 | $0.0173700 | $0.0185600 | $0.0214900 | $0.0168800 |
2020-05-05 | $0.0185600 | $0.0147200 | $0.0192300 | $0.0126400 |
2020-05-06 | $0.0147200 | $0.0189500 | $0.0270000 | $0.0118100 |
2020-05-07 | $0.0189500 | $0.0176000 | $0.0233000 | $0.0161000 |
2020-05-08 | $0.0176000 | $0.0166700 | $0.0196200 | $0.0156900 |
2020-05-09 | $0.0166700 | $0.0197500 | $0.0246200 | $0.0155500 |
2020-05-10 | $0.0197500 | $0.0158100 | $0.0182600 | $0.0158100 |
2020-05-11 | $0.0158100 | $0.0149100 | $0.0187700 | $0.0148200 |
2020-05-12 | $0.0149100 | $0.0123500 | $0.0170200 | $0.0123500 |
2020-05-13 | $0.0123500 | $0.0178000 | $0.0179800 | $0.0130400 |
2020-05-14 | $0.0178000 | $0.0138100 | $0.0188000 | $0.0137100 |
2020-05-15 | $0.0138100 | $0.0131300 | $0.0131300 | $0.0131300 |
2020-05-16 | $0.0131300 | $0.0323900 | $0.0441200 | $0.0132400 |
2020-05-17 | $0.0323900 | $0.0243700 | $0.0333600 | $0.0199200 |
2020-05-18 | $0.0243700 | $0.0245000 | $0.0288800 | $0.0203200 |
2020-05-19 | $0.0245000 | $0.0210300 | $0.0272900 | $0.0204400 |
2020-05-20 | $0.0210300 | $0.0256800 | $0.0260600 | $0.0199700 |
2020-05-21 | $0.0256800 | $0.0212900 | $0.0244600 | $0.0189300 |
2020-05-22 | $0.0212900 | $0.0207300 | $0.0215500 | $0.0170600 |
2020-05-23 | $0.0207300 | $0.0166300 | $0.0207600 | $0.0165400 |
2020-05-24 | $0.0166300 | $0.0139500 | $0.0190900 | $0.0123800 |
2020-05-25 | $0.0139500 | $0.0190500 | $0.0195800 | $0.0126400 |
2020-05-26 | $0.0190500 | $0.0161900 | $0.0189300 | $0.0161900 |
2020-05-27 | $0.0161900 | $0.0165700 | $0.0171200 | $0.0165700 |
2020-05-28 | $0.0165700 | $0.0145600 | $0.0173400 | $0.0145600 |
2020-05-29 | $0.0145600 | $0.0132900 | $0.0169600 | $0.006314 |
2020-05-30 | $0.0132900 | $0.0123200 | $0.0172700 | $0.006596 |
2020-05-31 | $0.0123200 | $0.0138000 | $0.0167300 | $0.0120000 |
2020-06-01 | $0.0138000 | $0.0173600 | $0.0173600 | $0.0109300 |
2020-06-02 | $0.0173600 | $0.0139000 | $0.0161900 | $0.0139000 |
2020-06-03 | $0.0139000 | $0.0134400 | $0.0142100 | $0.0134400 |
2020-06-04 | $0.0134400 | $0.0156700 | $0.0156700 | $0.0047010 |
2020-06-05 | $0.0156700 | $0.0111600 | $0.0154000 | $0.006254 |
2020-06-06 | $0.0111600 | $0.0114100 | $0.0124800 | $0.007834 |
2020-06-07 | $0.0114100 | $0.0114100 | $0.0115100 | $0.008971 |
2020-06-08 | $0.0114100 | $0.0117400 | $0.0117400 | $0.0112500 |
2020-06-09 | $0.0117400 | $0.0108600 | $0.0117400 | $0.009486 |
2020-06-10 | $0.0108600 | $0.009793 | $0.0109800 | $0.009793 |
2020-06-11 | $0.009793 | $0.008897 | $0.009175 | $0.0047270 |
2020-06-12 | $0.008897 | $0.0103200 | $0.0115500 | $0.006057 |
2020-06-13 | $0.0103200 | $0.0116500 | $0.0117500 | $0.005969 |
2020-06-14 | $0.0116500 | $0.007934 | $0.0114800 | $0.006814 |
2020-06-15 | $0.007934 | $0.009335 | $0.0114100 | $0.007921 |
2020-06-16 | $0.009335 | $0.008098 | $0.009527 | $0.008098 |
2020-06-17 | $0.008098 | $0.008608 | $0.009365 | $0.008040 |
2020-06-18 | $0.008608 | $0.0108800 | $0.0111600 | $0.008443 |
2020-06-19 | $0.0108800 | $0.0101400 | $0.0111600 | $0.008372 |
2020-06-20 | $0.0101400 | $0.008610 | $0.0103000 | $0.008610 |
2020-06-21 | $0.008610 | $0.009757 | $0.009757 | $0.008549 |
2020-06-22 | $0.009757 | $0.009304 | $0.0101800 | $0.009207 |
2020-06-23 | $0.009304 | $0.009336 | $0.009528 | $0.009239 |
2020-06-24 | $0.009336 | $0.009200 | $0.009200 | $0.009014 |
2020-06-25 | $0.009200 | $0.0101700 | $0.0102600 | $0.009149 |
2020-06-26 | $0.0101700 | $0.0100700 | $0.0100700 | $0.0100700 |
2020-06-27 | $0.0100700 | $0.009457 | $0.0099980 | $0.008737 |
2020-06-28 | $0.009457 | $0.009303 | $0.009850 | $0.009120 |
2020-06-29 | $0.009303 | $0.009646 | $0.0100100 | $0.009187 |
2020-06-30 | $0.009646 | $0.0099590 | $0.0099590 | $0.009228 |
2020-07-01 | $0.0099590 | $0.009701 | $0.0100700 | $0.008407 |
2020-07-02 | $0.009701 | $0.009547 | $0.009547 | $0.009093 |
2020-07-03 | $0.009547 | $0.009066 | $0.009520 | $0.006528 |
2020-07-04 | $0.009066 | $0.009142 | $0.009142 | $0.009142 |
2020-07-05 | $0.009142 | $0.007992 | $0.009899 | $0.007992 |
2020-07-06 | $0.007992 | $0.009067 | $0.009441 | $0.008132 |
2020-07-07 | $0.009067 | $0.008980 | $0.009165 | $0.008609 |
2020-07-08 | $0.008980 | $0.0100100 | $0.0104800 | $0.008873 |
2020-07-09 | $0.0100100 | $0.008223 | $0.009793 | $0.007853 |
2020-07-10 | $0.008223 | $0.008174 | $0.008267 | $0.007245 |
2020-07-11 | $0.008174 | $0.007482 | $0.008129 | $0.007390 |
2020-07-12 | $0.007482 | $0.008278 | $0.008371 | $0.007534 |
2020-07-13 | $0.008278 | $0.008406 | $0.008406 | $0.007483 |
2020-07-14 | $0.008406 | $0.008145 | $0.008978 | $0.007868 |
2020-07-15 | $0.008145 | $0.008825 | $0.008917 | $0.008090 |
2020-07-16 | $0.008825 | $0.008403 | $0.008768 | $0.007215 |
2020-07-17 | $0.008403 | $0.0101600 | $0.0101600 | $0.008424 |
2020-07-18 | $0.0101600 | $0.0198200 | $0.0199100 | $0.009636 |
2020-07-19 | $0.0198200 | $0.0119800 | $0.0199100 | $0.0112400 |
2020-07-20 | $0.0119800 | $0.0147500 | $0.0155800 | $0.0119100 |
2020-07-21 | $0.0147500 | $0.0106100 | $0.0171900 | $0.0106100 |
2020-07-22 | $0.0106100 | $0.0173600 | $0.0180300 | $0.0107800 |
2020-07-23 | $0.0173600 | $0.0145200 | $0.0178800 | $0.0105800 |
2020-07-24 | $0.0145200 | $0.0157600 | $0.0157600 | $0.0144200 |
2020-07-25 | $0.0157600 | $0.0175700 | $0.0184500 | $0.0160200 |
2020-07-26 | $0.0175700 | $0.0144200 | $0.0181900 | $0.0144200 |
2020-07-27 | $0.0144200 | $0.0178900 | $0.0197700 | $0.0156800 |
2020-07-28 | $0.0178900 | $0.0179300 | $0.0184800 | $0.0165100 |
2020-07-29 | $0.0179300 | $0.0178900 | $0.0185600 | $0.0163300 |
2020-07-30 | $0.0178900 | $0.0173400 | $0.0178900 | $0.0163400 |
2020-07-31 | $0.0173400 | $0.0178200 | $0.0182800 | $0.0171400 |
2020-08-01 | $0.0178200 | $0.0165400 | $0.0189000 | $0.0165400 |
2020-08-02 | $0.0165400 | $0.0157100 | $0.0162600 | $0.0149400 |
2020-08-03 | $0.0157100 | $0.0113500 | $0.0165200 | $0.0113500 |
2020-08-04 | $0.0113500 | $0.0144400 | $0.0144400 | $0.0104100 |
2020-08-05 | $0.0144400 | $0.0137500 | $0.0151600 | $0.009872 |
2020-08-06 | $0.0137500 | $0.0129500 | $0.0175400 | $0.0018830 |
2020-08-07 | $0.0129500 | $0.0118400 | $0.0131100 | $0.009631 |
2020-08-08 | $0.0118400 | $0.0109500 | $0.0120100 | $0.007298 |
2020-08-09 | $0.0109500 | $0.0139100 | $0.0174100 | $0.0106300 |
2020-08-10 | $0.0139100 | $0.0145100 | $0.0168900 | $0.0129700 |
2020-08-11 | $0.0145100 | $0.0138900 | $0.0140100 | $0.0133300 |
2020-08-12 | $0.0138900 | $0.0125000 | $0.0162000 | $0.0109900 |
2020-08-13 | $0.0125000 | $0.0127300 | $0.0128500 | $0.0116700 |
2020-08-14 | $0.0127300 | $0.009537 | $0.0129500 | $0.008949 |
2020-08-15 | $0.009537 | $0.0141100 | $0.0142300 | $0.009607 |
2020-08-16 | $0.0141100 | $0.0135900 | $0.0152600 | $0.0119200 |
2020-08-17 | $0.0135900 | $0.009595 | $0.0140200 | $0.007873 |
2020-08-18 | $0.009595 | $0.0099240 | $0.0104000 | $0.009326 |
2020-08-19 | $0.0099240 | $0.009644 | $0.0115300 | $0.009526 |
2020-08-20 | $0.009644 | $0.0108000 | $0.0140000 | $0.009609 |
2020-08-21 | $0.0108000 | $0.0117600 | $0.0149900 | $0.0101400 |
2020-08-22 | $0.0117600 | $0.0103900 | $0.0130700 | $0.0099200 |
2020-08-23 | $0.0103900 | $0.0107200 | $0.0150300 | $0.009438 |
2020-08-24 | $0.0107200 | $0.009640 | $0.0115200 | $0.009523 |
2020-08-25 | $0.009640 | $0.0103100 | $0.0109900 | $0.009178 |
2020-08-26 | $0.0103100 | $0.0099760 | $0.0112400 | $0.009747 |
2020-08-27 | $0.0099760 | $0.009858 | $0.0107600 | $0.009745 |
2020-08-28 | $0.009858 | $0.0103800 | $0.0109600 | $0.0099200 |
2020-08-29 | $0.0103800 | $0.0102200 | $0.0109100 | $0.009758 |
2020-08-30 | $0.0102200 | $0.0114800 | $0.0114800 | $0.0101900 |
2020-08-31 | $0.0114800 | $0.0106100 | $0.0114200 | $0.009559 |
2020-09-01 | $0.0106100 | $0.007514 | $0.0110900 | $0.007514 |
2020-09-02 | $0.007514 | $0.007865 | $0.0107100 | $0.005699 |
2020-09-03 | $0.007865 | $0.008241 | $0.009157 | $0.005494 |
2020-09-04 | $0.008241 | $0.009839 | $0.0100500 | $0.008479 |
2020-09-05 | $0.009839 | $0.009558 | $0.009660 | $0.009253 |
2020-09-06 | $0.009558 | $0.0100600 | $0.0111800 | $0.008106 |
2020-09-07 | $0.0100600 | $0.0099640 | $0.0107900 | $0.009653 |
2020-09-08 | $0.0099640 | $0.009825 | $0.0107400 | $0.009622 |
2020-09-09 | $0.009825 | $0.0105400 | $0.0107400 | $0.007979 |
2020-09-10 | $0.0105400 | $0.009208 | $0.0109700 | $0.008587 |
2020-09-11 | $0.009208 | $0.008943 | $0.0101900 | $0.008631 |
2020-09-12 | $0.008943 | $0.007000 | $0.009194 | $0.007000 |
2020-09-13 | $0.007000 | $0.009092 | $0.009816 | $0.006923 |
2020-09-14 | $0.009092 | $0.009183 | $0.0104600 | $0.007582 |
2020-09-15 | $0.009183 | $0.0099240 | $0.0102500 | $0.008737 |
2020-09-16 | $0.0099240 | $0.009094 | $0.0103000 | $0.007451 |
2020-09-17 | $0.009094 | $0.008537 | $0.009303 | $0.008537 |
2020-09-18 | $0.008537 | $0.006016 | $0.009297 | $0.005469 |
2020-09-19 | $0.006016 | $0.008534 | $0.008978 | $0.005320 |
2020-09-20 | $0.008534 | $0.008519 | $0.008737 | $0.008301 |
2020-09-21 | $0.008519 | $0.008543 | $0.008543 | $0.008022 |
2020-09-22 | $0.008543 | $0.008638 | $0.008638 | $0.008638 |
2020-09-23 | $0.008638 | $0.008805 | $0.0113600 | $0.008293 |
2020-09-24 | $0.008805 | $0.009024 | $0.009239 | $0.009024 |
2020-09-25 | $0.009024 | $0.009518 | $0.0100500 | $0.008983 |
2020-09-26 | $0.009518 | $0.0123400 | $0.0123400 | $0.009231 |
2020-09-27 | $0.0123400 | $0.0120800 | $0.0124000 | $0.0119700 |
2020-09-28 | $0.0120800 | $0.0120900 | $0.0123000 | $0.0112300 |
2020-09-29 | $0.0120900 | $0.0132300 | $0.0140900 | $0.0122500 |
2020-09-30 | $0.0132300 | $0.0140100 | $0.0140100 | $0.0130400 |
2020-10-01 | $0.0140100 | $0.0139200 | $0.0143400 | $0.0132800 |
2020-10-02 | $0.0139200 | $0.0133300 | $0.0139600 | $0.0107900 |
2020-10-03 | $0.0133300 | $0.0122400 | $0.0133000 | $0.009180 |
2020-10-04 | $0.0122400 | $0.0135600 | $0.0135600 | $0.0113200 |
2020-10-05 | $0.0135600 | $0.0130600 | $0.0137100 | $0.008960 |
2020-10-06 | $0.0130600 | $0.0112400 | $0.0128300 | $0.0106000 |
2020-10-07 | $0.0112400 | $0.008752 | $0.0115300 | $0.008431 |
2020-10-08 | $0.008752 | $0.008962 | $0.0108200 | $0.008525 |
2020-10-09 | $0.008962 | $0.0109500 | $0.0116100 | $0.008294 |
2020-10-10 | $0.0109500 | $0.0111900 | $0.0111900 | $0.0111900 |
2020-10-11 | $0.0111900 | $0.0112600 | $0.0112600 | $0.0111500 |
2020-10-12 | $0.0112600 | $0.0114200 | $0.0114200 | $0.0110800 |
2020-10-13 | $0.0114200 | $0.0113100 | $0.0113100 | $0.0109700 |
2020-10-14 | $0.0113100 | $0.0113200 | $0.0113200 | $0.009601 |
2020-10-15 | $0.0113200 | $0.0128900 | $0.0143900 | $0.0109300 |
2020-10-16 | $0.0128900 | $0.0101800 | $0.0130100 | $0.0101800 |
2020-10-29 | $0.0108900 | $0.0136000 | $0.0158900 | $0.0110400 |
2020-10-30 | $0.0136000 | $0.0135800 | $0.0136000 | $0.0135800 |
2020-11-07 | $0.0179300 | $0.0166200 | $0.0170700 | $0.0158800 |
2020-11-08 | $0.0166200 | $0.0165700 | $0.0166200 | $0.0165700 |
2020-11-09 | $0.0176600 | $0.0173300 | $0.0177900 | $0.0167200 |
2020-11-10 | $0.0173300 | $0.0174300 | $0.0175900 | $0.0166700 |
2020-11-11 | $0.0174600 | $0.0180600 | $0.0180600 | $0.0171100 |
2020-11-12 | $0.0180600 | $0.0263700 | $0.0263700 | $0.0185600 |
2020-11-13 | $0.0264200 | $0.0249800 | $0.0285800 | $0.0249800 |
2020-11-14 | $0.0249900 | $0.0273600 | $0.0281700 | $0.0241400 |
2020-11-15 | $0.0273300 | $0.0314500 | $0.0317700 | $0.0190000 |
2020-11-16 | $0.0314500 | $0.0291200 | $0.0333000 | $0.0147300 |
2020-11-17 | $0.0291000 | $0.0337800 | $0.0346700 | $0.0307800 |
2020-11-18 | $0.0337700 | $0.0314800 | $0.0343300 | $0.0231200 |
2020-11-19 | $0.0314800 | $0.0301400 | $0.0321000 | $0.0290700 |
2020-11-20 | $0.0301200 | $0.0331900 | $0.0333800 | $0.0304000 |
2020-11-21 | $0.0332400 | $0.0321700 | $0.0334800 | $0.0261900 |
2020-11-22 | $0.0321700 | $0.0270600 | $0.0325900 | $0.0270600 |
2020-11-23 | $0.0270900 | $0.0261100 | $0.0307000 | $0.0224300 |
2020-11-24 | $0.0261100 | $0.0202700 | $0.0271500 | $0.0147200 |
2020-11-25 | $0.0203100 | $0.0212200 | $0.0266600 | $0.0189600 |
2020-11-26 | $0.0211600 | $0.0206800 | $0.0242700 | $0.0193100 |
2020-11-27 | $0.0206800 | $0.0224600 | $0.0226300 | $0.0206800 |
2020-11-30 | $0.0223900 | $0.0248000 | $0.0277500 | $0.0183100 |
2020-12-01 | $0.0248100 | $0.0288800 | $0.0317100 | $0.0183100 |
2020-12-02 | $0.0287500 | $0.0318800 | $0.0322600 | $0.0276500 |
2020-12-03 | $0.0319200 | $0.0297700 | $0.0323000 | $0.0243300 |
2020-12-04 | $0.0297600 | $0.0264300 | $0.0417900 | $0.0253000 |
2020-12-05 | $0.0263200 | $0.0292800 | $0.0346400 | $0.0223900 |
2020-12-06 | $0.0293100 | $0.0210800 | $0.0295900 | $0.0210800 |
2020-12-07 | $0.0211200 | $0.0251500 | $0.0265000 | $0.0209300 |
2020-12-08 | $0.0251500 | $0.0251200 | $0.0251500 | $0.0251200 |
Pair | Exchange |
---|---|
XPT/BTC | liquid |
XPT/USDT | liquid |
XPT/USD | lykke |