Report issue
XYO XYO
XYO Price
Historical Data for XYO
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
17 Apr | $ 0.00953 | $ 0.00958 | $ 0.00926 | $ 0.00948 | $ 0.00955 | +0.16% | $ 6,288,783 | -7.42% | $ 133,042,569 | +0.19% |
16 Apr | $ 0.0101 | $ 0.0101 | $ 0.00949 | $ 0.0098 | $ 0.00953 | -5.18% | $ 6,792,827 | +6.77% | $ 132,784,665 | -5.33% |
15 Apr | $ 0.0104 | $ 0.0108 | $ 0.0101 | $ 0.0103 | $ 0.0101 | -2.89% | $ 6,361,987 | +137.6% | $ 140,255,548 | -2.90% |
14 Apr | $ 0.0104 | $ 0.011 | $ 0.0103 | $ 0.0105 | $ 0.0104 | -0.06% | $ 2,678,097 | -37.5% | $ 144,445,882 | -0.06% |
13 Apr | $ 0.0112 | $ 0.0113 | $ 0.0102 | $ 0.0108 | $ 0.0104 | -7.67% | $ 4,282,021 | -23.5% | $ 144,534,760 | -7.68% |
12 Apr | $ 0.0105 | $ 0.0114 | $ 0.0101 | $ 0.0108 | $ 0.0112 | +7.30% | $ 5,599,131 | -53.8% | $ 156,566,246 | +7.30% |
11 Apr | $ 0.00932 | $ 0.0121 | $ 0.00914 | $ 0.0103 | $ 0.0105 | +12.3% | $ 12,114,080 | -2.04% | $ 145,907,931 | +12.2% |
10 Apr | $ 0.00857 | $ 0.0102 | $ 0.00796 | $ 0.00902 | $ 0.00934 | +8.99% | $ 12,365,949 | -5.82% | $ 130,054,515 | +9.15% |
9 Apr | $ 0.00758 | $ 0.00873 | $ 0.00736 | $ 0.00805 | $ 0.00855 | +12.9% | $ 13,130,547 | +91.3% | $ 119,149,190 | +12.9% |
8 Apr | $ 0.00798 | $ 0.00837 | $ 0.00752 | $ 0.00786 | $ 0.00757 | -5.13% | $ 6,863,131 | -43.6% | $ 105,512,261 | -5.14% |
7 Apr | $ 0.00748 | $ 0.00804 | $ 0.00716 | $ 0.00766 | $ 0.00798 | +6.75% | $ 12,178,480 | +148.8% | $ 111,225,729 | +6.76% |
6 Apr | $ 0.00862 | $ 0.00864 | $ 0.00743 | $ 0.00804 | $ 0.00748 | -13.3% | $ 4,895,157 | +72.2% | $ 104,182,743 | -13.3% |
5 Apr | $ 0.00865 | $ 0.00881 | $ 0.00846 | $ 0.00864 | $ 0.00862 | -0.35% | $ 2,842,209 | -57.6% | $ 120,109,167 | -0.17% |
4 Apr | $ 0.00847 | $ 0.00884 | $ 0.0083 | $ 0.00856 | $ 0.00864 | +1.91% | $ 6,704,113 | +1.48% | $ 120,317,188 | +1.60% |
3 Apr | $ 0.00877 | $ 0.00899 | $ 0.00838 | $ 0.00866 | $ 0.0085 | -3.12% | $ 6,606,020 | -15% | $ 118,421,493 | -3.19% |
2 Apr | $ 0.00947 | $ 0.00948 | $ 0.00878 | $ 0.00913 | $ 0.00878 | -7.26% | $ 7,774,605 | +42.1% | $ 122,324,134 | -7.26% |
1 Apr | $ 0.00941 | $ 0.00991 | $ 0.00941 | $ 0.00955 | $ 0.00947 | +0.65% | $ 5,470,703 | +5.05% | $ 131,903,732 | +0.65% |
31 Mar | $ 0.00989 | $ 0.00997 | $ 0.00941 | $ 0.00967 | $ 0.00941 | -4.84% | $ 5,207,547 | +44.6% | $ 131,057,290 | -4.84% |
30 Mar | $ 0.00963 | $ 0.0106 | $ 0.00958 | $ 0.00993 | $ 0.00989 | +2.70% | $ 3,602,178 | +11.1% | $ 137,728,228 | +2.75% |
29 Mar | $ 0.00988 | $ 0.00998 | $ 0.00931 | $ 0.0097 | $ 0.00962 | -2.65% | $ 3,241,323 | -56.6% | $ 134,044,966 | -2.64% |
28 Mar | $ 0.0105 | $ 0.0105 | $ 0.00962 | $ 0.0101 | $ 0.00988 | -5.66% | $ 7,468,947 | -11.4% | $ 137,681,581 | -5.71% |
27 Mar | $ 0.0107 | $ 0.0108 | $ 0.0105 | $ 0.0106 | $ 0.0105 | -2.04% | $ 8,426,221 | +68.1% | $ 146,015,188 | -1.88% |
26 Mar | $ 0.0106 | $ 0.0108 | $ 0.0106 | $ 0.0107 | $ 0.0107 | +0.63% | $ 5,013,028 | -8.15% | $ 148,816,379 | +0.62% |
25 Mar | $ 0.0107 | $ 0.0108 | $ 0.0105 | $ 0.0107 | $ 0.0106 | -0.40% | $ 5,457,591 | -51.6% | $ 147,901,658 | -0.40% |
24 Mar | $ 0.0105 | $ 0.011 | $ 0.0105 | $ 0.0107 | $ 0.0107 | +1.34% | $ 11,265,985 | -31.4% | $ 148,495,261 | +1.65% |
23 Mar | $ 0.0104 | $ 0.0106 | $ 0.0103 | $ 0.0105 | $ 0.0105 | +0.48% | $ 16,415,886 | +261.8% | $ 146,088,322 | -0.01% |
22 Mar | $ 0.0105 | $ 0.0108 | $ 0.0104 | $ 0.0105 | $ 0.0105 | -0.34% | $ 4,536,856 | -41.9% | $ 146,103,122 | -0.98% |
21 Mar | $ 0.011 | $ 0.011 | $ 0.0106 | $ 0.0108 | $ 0.0106 | -3.61% | $ 7,811,694 | -30.5% | $ 147,546,953 | -3.61% |
20 Mar | $ 0.0119 | $ 0.0124 | $ 0.0109 | $ 0.0116 | $ 0.011 | -8.04% | $ 11,244,933 | -35.2% | $ 153,065,119 | -8.11% |
19 Mar | $ 0.0104 | $ 0.0129 | $ 0.0103 | $ 0.0114 | $ 0.012 | +15.3% | $ 17,361,104 | +100.1% | $ 166,573,259 | +15.3% |
18 Mar | $ 0.0108 | $ 0.0108 | $ 0.0102 | $ 0.0106 | $ 0.0104 | -4.06% | $ 8,674,435 | +19.2% | $ 144,431,685 | -4.06% |
17 Mar | $ 0.0107 | $ 0.0109 | $ 0.0107 | $ 0.0108 | $ 0.0108 | +0.70% | $ 7,277,101 | 0% | $ 150,540,685 | 0% |