Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
XCHA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 12.07 | -0.18 | -1.49% | 12.01 | 12.09 | 12.01 | 43,867 |
| Jul 22 2024 | 12.252 | -0.06 | -0.49% | 12.212 | 12.264 | 12.19 | 30,272 |
| Jul 19 2024 | 12.312 | 0.13 | 1.07% | 12.25 | 12.322 | 12.25 | 350,657 |
| Jul 18 2024 | 12.182 | 0.02 | 0.18% | 12.25 | 12.25 | 12.164 | 75,848 |
| Jul 17 2024 | 12.16 | 0.00 | 0.03% | 12.20 | 12.20 | 12.138 | 84,353 |
| Jul 16 2024 | 12.156 | 0.14 | 1.17% | 12.154 | 12.186 | 12.132 | 202,677 |
| Jul 15 2024 | 12.016 | -0.06 | -0.48% | 12.062 | 12.076 | 12.016 | 13,759 |
| Jul 12 2024 | 12.074 | -0.05 | -0.45% | 12.114 | 12.132 | 12.072 | 83,507 |
| Jul 11 2024 | 12.128 | 0.17 | 1.46% | 12.08 | 12.13 | 12.062 | 116,737 |
| Jul 10 2024 | 11.954 | 0.00 | 0.02% | 11.908 | 11.964 | 11.90 | 361,502 |
| Jul 09 2024 | 11.952 | 0.12 | 1.05% | 11.926 | 11.992 | 11.926 | 16,429 |
| Jul 08 2024 | 11.828 | -0.04 | -0.34% | 11.822 | 11.852 | 11.802 | 35,539 |
| Jul 05 2024 | 11.868 | -0.12 | -1.00% | 11.932 | 11.946 | 11.856 | 83,529 |
| Jul 04 2024 | 11.988 | -0.12 | -0.99% | 12.034 | 12.034 | 11.982 | 31,178 |
| Jul 03 2024 | 12.108 | -0.03 | -0.21% | 12.126 | 12.13 | 12.088 | 15,276 |
| Jul 02 2024 | 12.134 | -0.01 | -0.12% | 12.174 | 12.174 | 12.134 | 26,293 |
| Jul 01 2024 | 12.148 | 0.00 | 0.02% | 12.142 | 12.186 | 12.132 | 92,492 |
| Jun 28 2024 | 12.146 | 0.05 | 0.43% | 12.14 | 12.168 | 12.124 | 70,108 |
| Jun 27 2024 | 12.094 | -0.08 | -0.62% | 12.138 | 12.16 | 12.088 | 26,660 |
| Jun 26 2024 | 12.17 | 0.08 | 0.66% | 12.20 | 12.218 | 12.152 | 91,786 |
| Jun 25 2024 | 12.09 | -0.11 | -0.87% | 12.08 | 12.128 | 12.038 | 137,833 |
| Jun 24 2024 | 12.196 | -0.03 | -0.25% | 12.198 | 12.234 | 12.172 | 210,091 |
| Jun 21 2024 | 12.226 | 0.02 | 0.18% | 12.236 | 12.278 | 12.212 | 48,254 |
| Jun 20 2024 | 12.204 | -0.12 | -0.96% | 12.268 | 12.268 | 12.186 | 169,534 |
| Jun 19 2024 | 12.322 | -0.08 | -0.65% | 12.38 | 12.38 | 12.314 | 322,295 |
| Jun 18 2024 | 12.402 | 0.01 | 0.10% | 12.372 | 12.43 | 12.372 | 8,999 |
| Jun 17 2024 | 12.39 | 0.00 | 0.00% | 12.44 | 12.44 | 12.366 | 15,067 |
| Jun 14 2024 | 12.39 | 0.13 | 1.08% | 12.372 | 12.432 | 12.358 | 53,694 |
| Jun 13 2024 | 12.258 | -0.03 | -0.24% | 12.248 | 12.284 | 12.208 | 31,061 |
| Jun 12 2024 | 12.288 | -0.07 | -0.57% | 12.376 | 12.376 | 12.288 | 109,603 |
| Jun 11 2024 | 12.358 | -0.07 | -0.60% | 12.35 | 12.374 | 12.326 | 50,193 |
| Jun 10 2024 | 12.432 | 0.05 | 0.42% | 12.436 | 12.436 | 12.432 | 17,872 |
| Jun 07 2024 | 12.38 | -0.03 | -0.27% | 12.326 | 12.412 | 12.326 | 32,330 |
| Jun 06 2024 | 12.414 | 0.01 | 0.11% | 12.392 | 12.44 | 12.382 | 21,601 |
| Jun 05 2024 | 12.40 | -0.07 | -0.53% | 12.44 | 12.44 | 12.372 | 117,313 |
| Jun 04 2024 | 12.466 | 0.13 | 1.04% | 12.454 | 12.498 | 12.438 | 173,167 |
| Jun 03 2024 | 12.338 | 0.01 | 0.10% | 12.366 | 12.434 | 12.332 | 74,720 |
| May 31 2024 | 12.326 | -0.12 | -0.95% | 12.404 | 12.404 | 12.294 | 17,844 |
| May 30 2024 | 12.444 | -0.01 | -0.05% | 12.48 | 12.482 | 12.434 | 41,901 |
| May 29 2024 | 12.45 | 0.07 | 0.57% | 12.452 | 12.47 | 12.41 | 93,481 |
| May 28 2024 | 12.38 | -0.15 | -1.23% | 12.442 | 12.442 | 12.36 | 69,826 |
| May 27 2024 | 12.534 | 0.13 | 1.05% | 12.496 | 12.554 | 12.474 | 21,395 |
| May 24 2024 | 12.404 | -0.11 | -0.85% | 12.454 | 12.454 | 12.392 | 29,593 |
| May 23 2024 | 12.51 | -0.16 | -1.28% | 12.602 | 12.602 | 12.502 | 208,512 |
| May 22 2024 | 12.672 | -0.01 | -0.06% | 12.736 | 12.74 | 12.672 | 251,029 |
| May 21 2024 | 12.68 | -0.04 | -0.33% | 12.68 | 12.708 | 12.64 | 108,132 |
| May 20 2024 | 12.722 | -0.09 | -0.73% | 12.758 | 12.766 | 12.706 | 46,541 |
| May 17 2024 | 12.816 | 0.23 | 1.80% | 12.748 | 12.832 | 12.71 | 58,341 |
| May 16 2024 | 12.59 | -0.02 | -0.13% | 12.594 | 12.626 | 12.572 | 123,747 |
| May 15 2024 | 12.606 | -0.09 | -0.69% | 12.748 | 12.748 | 12.554 | 186,129 |
| May 14 2024 | 12.694 | -0.07 | -0.55% | 12.748 | 12.772 | 12.682 | 41,214 |
| May 13 2024 | 12.764 | -0.06 | -0.44% | 12.78 | 12.786 | 12.73 | 55,447 |
| May 10 2024 | 12.82 | -0.03 | -0.20% | 12.794 | 12.828 | 12.758 | 106,670 |
| May 09 2024 | 12.846 | 0.14 | 1.09% | 12.856 | 12.898 | 12.802 | 213,806 |
| May 08 2024 | 12.708 | -0.10 | -0.77% | 12.718 | 12.722 | 12.642 | 29,456 |
| May 07 2024 | 12.806 | -0.01 | -0.11% | 12.846 | 12.846 | 12.772 | 73,435 |
| May 06 2024 | 12.82 | -0.04 | -0.33% | 12.804 | 12.864 | 12.774 | 83,660 |
| May 03 2024 | 12.862 | 0.02 | 0.12% | 12.934 | 12.934 | 12.852 | 324,092 |
| May 02 2024 | 12.846 | 0.19 | 1.50% | 12.784 | 12.846 | 12.764 | 217,125 |
| Apr 30 2024 | 12.656 | -0.07 | -0.58% | 12.664 | 12.678 | 12.594 | 236,008 |
| Apr 29 2024 | 12.73 | 0.17 | 1.34% | 12.664 | 12.73 | 12.642 | 159,154 |
| Apr 26 2024 | 12.562 | 0.26 | 2.10% | 12.518 | 12.572 | 12.492 | 53,695 |
| Apr 25 2024 | 12.304 | 0.03 | 0.26% | 12.30 | 12.33 | 12.29 | 7,687 |
