Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
XRF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 1.345 | 0.00 | 0.37% | 1.38 | 1.38 | 1.335 | 59,404 |
| Jun 27 2024 | 1.34 | 0.02 | 1.52% | 1.31 | 1.36 | 1.31 | 115,112 |
| Jun 26 2024 | 1.32 | -0.05 | -3.65% | 1.365 | 1.37 | 1.32 | 331,366 |
| Jun 25 2024 | 1.37 | 0.01 | 0.37% | 1.38 | 1.38 | 1.36 | 9,962 |
| Jun 24 2024 | 1.365 | 0.00 | 0.37% | 1.38 | 1.38 | 1.32 | 313,863 |
| Jun 21 2024 | 1.36 | 0.01 | 0.37% | 1.3725 | 1.38 | 1.36 | 78,409 |
| Jun 20 2024 | 1.355 | -0.02 | -1.09% | 1.38 | 1.38 | 1.355 | 29,162 |
| Jun 19 2024 | 1.37 | -0.03 | -1.79% | 1.395 | 1.395 | 1.365 | 41,518 |
| Jun 18 2024 | 1.395 | 0.02 | 1.82% | 1.39 | 1.41 | 1.36 | 83,014 |
| Jun 17 2024 | 1.37 | 0.03 | 2.24% | 1.33 | 1.38 | 1.33 | 128,615 |
| Jun 14 2024 | 1.34 | 0.01 | 0.37% | 1.34 | 1.35 | 1.32 | 60,339 |
| Jun 13 2024 | 1.335 | -0.01 | -0.74% | 1.345 | 1.345 | 1.32 | 48,843 |
| Jun 12 2024 | 1.345 | 0.02 | 1.89% | 1.325 | 1.345 | 1.32 | 43,657 |
| Jun 11 2024 | 1.32 | 0.00 | 0.00% | 1.31 | 1.35 | 1.295 | 65,145 |
| Jun 07 2024 | 1.32 | 0.01 | 0.38% | 1.32 | 1.355 | 1.31 | 145,774 |
| Jun 06 2024 | 1.315 | -0.03 | -1.87% | 1.35 | 1.35 | 1.285 | 221,986 |
| Jun 05 2024 | 1.34 | 0.00 | 0.00% | 1.35 | 1.36 | 1.33 | 160,561 |
| Jun 04 2024 | 1.34 | -0.01 | -0.37% | 1.34 | 1.36 | 1.325 | 81,013 |
| Jun 03 2024 | 1.345 | -0.01 | -0.37% | 1.35 | 1.37 | 1.34 | 100,926 |
| May 31 2024 | 1.35 | 0.01 | 0.37% | 1.34 | 1.355 | 1.33 | 43,744 |
| May 30 2024 | 1.345 | -0.01 | -0.37% | 1.35 | 1.37 | 1.335 | 53,903 |
| May 29 2024 | 1.35 | -0.02 | -1.10% | 1.37 | 1.37 | 1.32 | 123,937 |
| May 28 2024 | 1.365 | 0.03 | 2.63% | 1.355 | 1.37 | 1.325 | 113,370 |
| May 27 2024 | 1.33 | -0.01 | -0.75% | 1.37 | 1.385 | 1.33 | 102,362 |
| May 24 2024 | 1.34 | 0.02 | 1.52% | 1.32 | 1.37 | 1.32 | 303,898 |
| May 23 2024 | 1.32 | 0.07 | 5.60% | 1.28 | 1.345 | 1.275 | 425,524 |
| May 22 2024 | 1.25 | 0.02 | 2.04% | 1.25 | 1.28 | 1.24 | 113,920 |
| May 21 2024 | 1.225 | 0.02 | 1.24% | 1.205 | 1.235 | 1.19 | 185,336 |
| May 20 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.235 | 1.19 | 128,959 |
| May 17 2024 | 1.21 | -0.02 | -1.63% | 1.23 | 1.23 | 1.21 | 51,096 |
| May 16 2024 | 1.23 | -0.05 | -3.91% | 1.285 | 1.29 | 1.23 | 174,751 |
| May 15 2024 | 1.28 | 0.06 | 4.92% | 1.22 | 1.28 | 1.22 | 100,866 |
| May 14 2024 | 1.22 | -0.05 | -3.56% | 1.265 | 1.265 | 1.215 | 112,857 |
| May 13 2024 | 1.265 | -0.01 | -0.39% | 1.285 | 1.29 | 1.22 | 185,610 |
| May 10 2024 | 1.27 | -0.06 | -4.51% | 1.36 | 1.36 | 1.26 | 171,574 |
| May 09 2024 | 1.33 | -0.03 | -1.85% | 1.345 | 1.345 | 1.33 | 62,382 |
| May 08 2024 | 1.355 | -0.01 | -0.37% | 1.40 | 1.40 | 1.355 | 76,072 |
| May 07 2024 | 1.36 | -0.01 | -0.37% | 1.37 | 1.39 | 1.345 | 183,968 |
| May 06 2024 | 1.365 | 0.01 | 1.11% | 1.37 | 1.37 | 1.325 | 140,129 |
| May 03 2024 | 1.35 | -0.04 | -2.70% | 1.38 | 1.385 | 1.35 | 100,953 |
| May 02 2024 | 1.3875 | -0.03 | -1.94% | 1.41 | 1.425 | 1.36 | 218,393 |
| May 01 2024 | 1.415 | -0.02 | -1.05% | 1.44 | 1.445 | 1.415 | 135,184 |
| Apr 30 2024 | 1.43 | -0.02 | -1.38% | 1.45 | 1.46 | 1.40 | 291,698 |
| Apr 29 2024 | 1.45 | 0.08 | 5.84% | 1.39 | 1.45 | 1.38 | 471,185 |
| Apr 26 2024 | 1.37 | 0.05 | 3.79% | 1.325 | 1.385 | 1.315 | 313,897 |
| Apr 24 2024 | 1.32 | 0.04 | 3.13% | 1.28 | 1.32 | 1.28 | 238,851 |
| Apr 23 2024 | 1.28 | 0.01 | 0.59% | 1.28 | 1.29 | 1.26 | 142,151 |
| Apr 22 2024 | 1.2725 | 0.00 | -0.20% | 1.29 | 1.29 | 1.25 | 119,983 |
| Apr 19 2024 | 1.275 | 0.00 | 0.39% | 1.255 | 1.31 | 1.255 | 319,752 |
| Apr 18 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.27 | 1.255 | 78,166 |
| Apr 17 2024 | 1.27 | 0.01 | 0.79% | 1.26 | 1.28 | 1.255 | 84,118 |
| Apr 16 2024 | 1.26 | -0.01 | -0.79% | 1.28 | 1.28 | 1.255 | 140,239 |
| Apr 15 2024 | 1.27 | -0.01 | -0.39% | 1.27 | 1.275 | 1.27 | 49,756 |
| Apr 12 2024 | 1.275 | 0.01 | 1.19% | 1.27 | 1.30 | 1.27 | 189,069 |
| Apr 11 2024 | 1.26 | -0.01 | -0.40% | 1.28 | 1.28 | 1.26 | 57,817 |
| Apr 10 2024 | 1.265 | 0.04 | 3.69% | 1.23 | 1.265 | 1.23 | 264,138 |
| Apr 09 2024 | 1.22 | 0.01 | 0.83% | 1.22 | 1.23 | 1.22 | 30,447 |
| Apr 08 2024 | 1.21 | 0.02 | 2.11% | 1.19 | 1.21 | 1.17 | 83,382 |
| Apr 05 2024 | 1.185 | 0.01 | 0.42% | 1.19 | 1.19 | 1.175 | 58,907 |
| Apr 04 2024 | 1.18 | -0.03 | -2.48% | 1.21 | 1.21 | 1.18 | 82,942 |
| Apr 03 2024 | 1.21 | 0.00 | 0.00% | 1.215 | 1.22 | 1.20 | 40,307 |
| Apr 02 2024 | 1.21 | -0.01 | -0.82% | 1.225 | 1.225 | 1.21 | 38,476 |
