Date | Open* | High | Low | Close** | Volume | Market Cap |
---|---|---|---|---|---|---|
Feb 19, 2019 | 0.002826 | 0.003103 | 0.002679 | 0.002752 | 23,330 | 15,539,368 |
Feb 18, 2019 | 0.002850 | 0.003007 | 0.002533 | 0.002876 | 49,021 | 16,237,752 |
Feb 17, 2019 | 0.002798 | 0.002905 | 0.002674 | 0.002862 | 16,910 | 16,149,872 |
Feb 16, 2019 | 0.002833 | 0.002915 | 0.002666 | 0.002800 | 67,252 | 15,800,842 |
Feb 15, 2019 | 0.002895 | 0.002923 | 0.002787 | 0.002830 | 14,187 | 15,969,520 |
Feb 14, 2019 | 0.002958 | 0.003069 | 0.002808 | 0.002891 | 26,471 | 16,308,472 |
Feb 13, 2019 | 0.002904 | 0.003014 | 0.002824 | 0.002961 | 36,140 | 16,695,002 |
Feb 12, 2019 | 0.002868 | 0.002943 | 0.002796 | 0.002905 | 25,305 | 16,379,787 |
Feb 11, 2019 | 0.002862 | 0.002989 | 0.002786 | 0.002888 | 15,894 | 16,278,210 |
Feb 10, 2019 | 0.003031 | 0.003125 | 0.002617 | 0.002847 | 58,723 | 16,049,310 |
Feb 09, 2019 | 0.002775 | 0.003196 | 0.002657 | 0.003030 | 40,927 | 17,077,722 |
Feb 08, 2019 | 0.002536 | 0.002805 | 0.002418 | 0.002776 | 34,711 | 15,463,173 |
Feb 07, 2019 | 0.002626 | 0.002674 | 0.002443 | 0.002534 | 36,836 | 14,114,033 |
Feb 06, 2019 | 0.002667 | 0.002826 | 0.002544 | 0.002608 | 52,926 | 14,533,999 |
Feb 05, 2019 | 0.002797 | 0.002946 | 0.002603 | 0.002616 | 46,766 | 14,576,146 |
Feb 04, 2019 | 0.002840 | 0.003143 | 0.002785 | 0.002801 | 65,772 | 15,637,743 |
Feb 03, 2019 | 0.002823 | 0.002969 | 0.002781 | 0.002810 | 44,227 | 15,690,071 |
Feb 02, 2019 | 0.002438 | 0.002922 | 0.002378 | 0.002824 | 67,760 | 15,767,182 |
Feb 01, 2019 | 0.002272 | 0.002463 | 0.002246 | 0.002441 | 33,870 | 13,624,578 |
Jan 31, 2019 | 0.002374 | 0.002450 | 0.002253 | 0.002271 | 15,075 | 12,669,569 |
Jan 30, 2019 | 0.002303 | 0.002410 | 0.002215 | 0.002374 | 24,856 | 13,247,472 |
Jan 29, 2019 | 0.002333 | 0.002386 | 0.002211 | 0.002305 | 30,810 | 12,862,923 |
Jan 28, 2019 | 0.002472 | 0.002472 | 0.002218 | 0.002332 | 19,429 | 13,009,597 |
Jan 27, 2019 | 0.002575 | 0.002592 | 0.002425 | 0.002473 | 12,364 | 13,797,479 |
Jan 26, 2019 | 0.002626 | 0.002761 | 0.002577 | 0.002596 | 10,040 | 14,482,910 |
Jan 25, 2019 | 0.002526 | 0.002635 | 0.002465 | 0.002627 | 26,422 | 14,653,918 |
Jan 24, 2019 | 0.002617 | 0.002624 | 0.002416 | 0.002521 | 18,153 | 14,066,850 |
Jan 23, 2019 | 0.002564 | 0.002698 | 0.002460 | 0.002615 | 30,888 | 14,588,985 |
Jan 22, 2019 | 0.002516 | 0.002677 | 0.002474 | 0.002564 | 27,437 | 14,301,195 |
Jan 21, 2019 | 0.002641 | 0.002746 | 0.002474 | 0.002518 | 29,991 | 14,044,973 |
XYO Price | 0.002759 USD |
---|---|
Market Rank | #175 |
Market Cap | 15,579,903 USD |
24h Volume | 23,145 USD |
Circulating Supply | 5,646,584,623 XYO |
Total Supply | 14,198,847,000 XYO |
Max Supply | No Data |
Yesterday's Open / Close | $0.002826 USD / $0.002752 USD |
Yesterday's High / Low | $0.003103 USD / $0.002679 USD |
Yesterday's Change | -7.4e-05 USD (-2.63%) |
Yesterday's Volume | $23,330 USD |