Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
XXII Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27 2024 | 0.7854 | 0.0824 | 11.72% | 0.691 | 0.83 | 0.679601 | 427,020 |
| Jun 26 2024 | 0.703 | 0.0335 | 5.00% | 0.69 | 0.9346 | 0.69 | 1,542,469 |
| Jun 25 2024 | 0.6695 | 0.0395 | 6.27% | 0.63 | 0.679399 | 0.62 | 380,251 |
| Jun 24 2024 | 0.63 | 0.045 | 7.69% | 0.60 | 0.63 | 0.5802 | 137,339 |
| Jun 21 2024 | 0.585 | -0.0149 | -2.48% | 0.591 | 0.6299 | 0.581 | 420,743 |
| Jun 20 2024 | 0.5999 | -0.0024 | -0.40% | 0.6195 | 0.6198 | 0.585 | 192,662 |
| Jun 18 2024 | 0.6023 | -0.0655 | -9.81% | 0.68 | 0.6825 | 0.5901 | 351,877 |
| Jun 17 2024 | 0.6678 | -0.1399 | -17.32% | 0.79 | 0.7946 | 0.606 | 1,053,611 |
| Jun 14 2024 | 0.8077 | 0.0801 | 11.01% | 0.735 | 1.04 | 0.7237 | 7,769,154 |
| Jun 13 2024 | 0.7276 | -0.0209 | -2.79% | 0.74 | 0.7485 | 0.72 | 116,871 |
| Jun 12 2024 | 0.7485 | 0.0185 | 2.53% | 0.743851 | 0.7498 | 0.7236 | 94,818 |
| Jun 11 2024 | 0.73 | 0.0255 | 3.62% | 0.714 | 0.739999 | 0.7034 | 119,290 |
| Jun 10 2024 | 0.7045 | -0.0513 | -6.79% | 0.7204 | 0.75 | 0.6765 | 315,659 |
| Jun 07 2024 | 0.7558 | -0.0507 | -6.29% | 0.7999 | 0.7999 | 0.737 | 170,555 |
| Jun 06 2024 | 0.8065 | -0.0224 | -2.70% | 0.84 | 0.869899 | 0.7907 | 428,011 |
| Jun 05 2024 | 0.8289 | -0.0111 | -1.32% | 0.87 | 0.880779 | 0.8203 | 135,937 |
| Jun 04 2024 | 0.84 | -0.0506 | -5.68% | 0.90 | 0.90 | 0.8358 | 197,328 |
| Jun 03 2024 | 0.8906 | 0.0099 | 1.12% | 0.90 | 0.90 | 0.8814 | 89,076 |
| May 31 2024 | 0.8807 | -0.1993 | -18.45% | 1.09 | 1.09 | 0.8255 | 547,893 |
| May 30 2024 | 1.08 | -0.15 | -12.20% | 1.22 | 1.2475 | 1.06 | 307,131 |
| May 29 2024 | 1.23 | -0.04 | -3.15% | 1.24 | 1.2699 | 1.21 | 74,013 |
| May 28 2024 | 1.27 | 0.03 | 2.42% | 1.25 | 1.28 | 1.2302 | 122,062 |
| May 24 2024 | 1.24 | -0.01 | -0.80% | 1.26 | 1.2999 | 1.23 | 94,941 |
| May 23 2024 | 1.25 | -0.08 | -6.02% | 1.35 | 1.35 | 1.23 | 185,474 |
| May 22 2024 | 1.33 | -0.06 | -4.32% | 1.37 | 1.38 | 1.31 | 135,762 |
| May 21 2024 | 1.39 | -0.01 | -0.71% | 1.42 | 1.437 | 1.36 | 127,618 |
| May 20 2024 | 1.40 | 0.01 | 0.72% | 1.47 | 1.47 | 1.37 | 171,067 |
| May 17 2024 | 1.39 | -0.13 | -8.55% | 1.53 | 1.5301 | 1.39 | 419,919 |
| May 16 2024 | 1.52 | -0.06 | -3.80% | 1.59 | 1.59 | 1.51 | 228,785 |
| May 15 2024 | 1.58 | 0.03 | 1.94% | 1.64 | 1.64 | 1.5101 | 167,852 |
| May 14 2024 | 1.55 | 0.01 | 0.65% | 1.54 | 1.60 | 1.52 | 190,503 |
| May 13 2024 | 1.54 | 0.01 | 0.65% | 1.55 | 1.6095 | 1.53 | 200,995 |
| May 10 2024 | 1.53 | -0.07 | -4.38% | 1.65 | 1.65 | 1.51 | 157,770 |
| May 09 2024 | 1.60 | -0.06 | -3.32% | 1.65 | 1.6799 | 1.565 | 224,182 |
| May 08 2024 | 1.655 | -0.03 | -1.49% | 1.68 | 1.80 | 1.65 | 201,756 |
| May 07 2024 | 1.68 | 0.03 | 1.82% | 1.64 | 1.70 | 1.63 | 81,573 |
| May 06 2024 | 1.65 | -0.02 | -1.20% | 1.67 | 1.6999 | 1.61 | 100,756 |
| May 03 2024 | 1.67 | -0.01 | -0.60% | 1.70 | 1.7151 | 1.65 | 146,387 |
| May 02 2024 | 1.68 | 0.03 | 1.82% | 1.68 | 1.69 | 1.61 | 154,993 |
| May 01 2024 | 1.65 | 0.07 | 4.43% | 1.65 | 1.72 | 1.59 | 202,915 |
| Apr 30 2024 | 1.58 | -0.10 | -5.95% | 1.68 | 1.72 | 1.52 | 329,598 |
| Apr 29 2024 | 1.68 | -0.05 | -2.89% | 1.78 | 1.78 | 1.631 | 313,038 |
| Apr 26 2024 | 1.73 | -0.10 | -5.46% | 1.86 | 1.97 | 1.70 | 769,665 |
| Apr 25 2024 | 1.83 | -0.01 | -0.54% | 1.7499 | 1.8699 | 1.68 | 248,788 |
| Apr 24 2024 | 1.84 | 0.17 | 10.18% | 1.68 | 1.95 | 1.67 | 1,009,520 |
| Apr 23 2024 | 1.67 | 0.02 | 1.21% | 1.62 | 1.70 | 1.59 | 187,786 |
| Apr 22 2024 | 1.65 | 0.03 | 1.85% | 1.58 | 1.67 | 1.53 | 238,381 |
| Apr 19 2024 | 1.62 | -0.09 | -5.26% | 1.74 | 1.74 | 1.50 | 337,189 |
| Apr 18 2024 | 1.71 | 0.08 | 4.91% | 1.62 | 1.71 | 1.60 | 228,266 |
| Apr 17 2024 | 1.63 | -0.02 | -1.21% | 1.66 | 1.71 | 1.60 | 438,149 |
| Apr 16 2024 | 1.65 | 0.04 | 2.48% | 1.60 | 1.70 | 1.56 | 426,103 |
| Apr 15 2024 | 1.61 | -0.07 | -4.17% | 1.63 | 1.6664 | 1.511 | 537,178 |
| Apr 12 2024 | 1.68 | 0.08 | 5.00% | 1.71 | 1.75 | 1.53 | 950,042 |
| Apr 11 2024 | 1.60 | -0.07 | -4.19% | 1.66 | 1.6899 | 1.56 | 724,170 |
| Apr 10 2024 | 1.67 | -0.18 | -9.73% | 1.7728 | 1.79 | 1.64 | 878,763 |
| Apr 09 2024 | 1.85 | -0.28 | -13.15% | 2.00 | 2.04 | 1.75 | 1,657,441 |
| Apr 08 2024 | 2.13 | -1.43 | -40.17% | 2.38 | 2.735 | 1.91 | 7,434,604 |
| Apr 05 2024 | 3.56 | 2.08 | 140.54% | 1.67 | 4.31 | 1.62 | 72,170,595 |
| Apr 04 2024 | 1.48 | -0.29 | -16.38% | 1.72 | 1.74 | 1.45 | 518,958 |
| Apr 03 2024 | 1.77 | -0.18 | -9.23% | 1.86 | 1.87 | 1.75 | 109,067 |
| Apr 02 2024 | 1.95 | 0.03 | 1.56% | 1.92 | 1.98 | 1.71 | 176,095 |
| Apr 01 2024 | 1.92 | 0.00 | 0.00% | 2.016 | 2.08 | 1.8048 | 92,933 |
