CCC - CoinMarketCap • USD
XBorg USD (XBG-USD)
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Sep 28, 2024 | 0.093242 | 0.095383 | 0.090255 | 0.090255 | 0.090255 | 334,210 |
Sep 27, 2024 | 0.088811 | 0.098486 | 0.086953 | 0.093242 | 0.093242 | 373,188 |
Sep 26, 2024 | 0.079269 | 0.091908 | 0.078511 | 0.088811 | 0.088811 | 233,142 |
Sep 25, 2024 | 0.078472 | 0.082126 | 0.075962 | 0.079269 | 0.079269 | 163,661 |
Sep 24, 2024 | 0.071573 | 0.078657 | 0.070192 | 0.078472 | 0.078472 | 289,109 |
Sep 23, 2024 | 0.066588 | 0.073711 | 0.066089 | 0.071573 | 0.071573 | 247,224 |
Sep 22, 2024 | 0.067724 | 0.068444 | 0.065535 | 0.066588 | 0.066588 | 46,390 |
Sep 21, 2024 | 0.070737 | 0.071288 | 0.066221 | 0.067724 | 0.067724 | 92,596 |
Sep 20, 2024 | 0.073777 | 0.074205 | 0.063738 | 0.070737 | 0.070737 | 229,224 |
Related Tickers
BTC-USD Bitcoin USD
65,573.08
-0.63%
ETH-USD Ethereum USD
2,661.71
-0.36%
USDT-USD Tether USDt USD
1.00
-0.01%
BNB-USD BNB USD
597.27
-1.83%
SOL-USD Solana USD
155.95
-1.77%
USDC-USD USD Coin USD
1.00
-0.00%
XRP-USD XRP USD
0.60
+2.05%
STETH-USD Lido Staked ETH USD
2,658.05
-0.33%
DOGE-USD Dogecoin USD
0.12
-2.41%
TON11419-USD Toncoin USD
5.86
-0.71%
ADA-USD Cardano USD
0.39
-2.89%
WTRX-USD Wrapped TRON USD
0.15
-0.19%
TRX-USD TRON USD
0.15
-0.41%
AVAX-USD Avalanche USD
29.15
-2.82%
WSTETH-USD Lido wstETH USD
3,151.14
+0.25%
SHIB-USD Shiba Inu USD
0.00
-1.85%
WBTC-USD Wrapped Bitcoin USD
65,407.85
-0.28%
WETH-USD WETH USD
2,671.24
+0.21%
LINK-USD Chainlink USD
12.44
-2.71%
DOT-USD Polkadot USD
4.78
-2.63%
BCH-USD Bitcoin Cash USD
348.49
-3.68%
NEAR-USD NEAR Protocol USD
5.37
-4.99%
DAI-USD Dai USD
1.00
-0.01%
LEO-USD UNUS SED LEO USD
5.79
-1.31%
LTC-USD Litecoin USD
69.66
+0.19%
EETH-USD ether.fi Staked ETH USD
2,666.19
+0.12%
ICP-USD Internet Computer USD
9.63
-0.04%
PEPE24478-USD Pepe USD
0.00
+0.61%
UNI7083-USD Uniswap USD
7.46
+0.63%
WEETH-USD Wrapped eETH USD
2,805.78
+0.43%
SUI20947-USD Sui USD
1.64
-4.30%
BTCB-USD Bitcoin BEP2 USD
65,568.61
-0.27%
KAS-USD Kaspa USD
0.17
+0.29%
APT21794-USD Aptos USD
8.00
-2.86%
FET-USD Artificial Superintelligence Alliance USD
1.59
-4.14%
WBETH-USD Wrapped Beacon ETH USD
2,792.63
-0.29%
TAO22974-USD Bittensor USD
536.61
-1.76%
RENDER-USD Render USD
6.47
+0.91%
POL28321-USD POL (ex-MATIC) USD
0.42
-3.69%
ETC-USD Ethereum Classic USD
20.27
-2.30%
XLM-USD Stellar USD
0.10
+0.04%
XMR-USD Monero USD
158.91
-2.57%
STX4847-USD Stacks USD
1.93
-5.31%
FDUSD-USD First Digital USD USD
1.00
-0.01%
IMX10603-USD Immutable USD
1.73
-6.34%
USDE29470-USD Ethena USDe USD
1.00
+0.03%
OKB-USD OKB USD
42.29
-0.61%
AAVE-USD Aave USD
165.09
-1.39%
FIL-USD Filecoin USD
4.05
-3.57%
OP-USD Optimism USD
1.84
+1.53%
ARB11841-USD Arbitrum USD
0.64
-0.63%
CRO-USD Cronos USD
0.09
-1.58%
HBAR-USD Hedera USD
0.06
-1.42%
WIF-USD dogwifhat USD
2.24
-6.83%
INJ-USD Injective USD
22.80
-2.27%
MNT27075-USD Mantle USD
0.65
-2.90%
VET-USD VeChain USD
0.03
-3.78%
JITOSOL-USD Jito Staked SOL USD
177.62
-1.70%
ATOM-USD Cosmos USD
4.96
-4.13%
FTM-USD Fantom USD
0.67
-5.07%
RUNE-USD THORChain USD
5.30
-3.80%
GRT6719-USD The Graph USD
0.18
-3.94%
BONK-USD Bonk USD
0.00
-2.34%
FLOKI-USD FLOKI USD
0.00
-4.30%
SEI-USD Sei USD
0.44
-7.02%
RETH-USD Rocket Pool ETH USD
3,008.01
+0.97%
MKR-USD Maker USD
1,680.81
+0.07%
AR-USD Arweave USD
22.37
-8.52%
BGB-USD Bitget Token USD
1.04
-0.24%
THETA-USD Theta Network USD
1.45
-4.30%
PUFETH-USD pufETH USD
2,678.71
+0.18%
FLZ-USD Fellaz USD
2.85
-0.23%
METH29035-USD Mantle Staked Ether USD
2,772.21
-0.33%
TIA22861-USD Celestia USD
6.10
-6.84%
PYTH-USD Pyth Network USD
0.36
-5.65%
JUP29210-USD Jupiter USD
0.91
-3.98%
HNT-USD Helium USD
7.61
-0.16%
MATIC-USD Polygon USD
0.42
-3.71%
JASMY-USD JasmyCoin USD
0.02
-4.67%
LDO-USD Lido DAO USD
1.31
+2.09%
ZBU-USD Zeebu USD
4.51
+0.94%
ALGO-USD Algorand USD
0.14
-3.97%
SUSDE-USD Ethena Staked USDe USD
1.10
+0.22%
ONDO-USD Ondo USD
0.81
-5.83%
OM-USD MANTRA USD
1.22
-2.40%
WZEDX-USD Wrapped Zedxion USD
0.26
-0.29%
CORE23254-USD Core USD
1.12
-4.86%
BSV-USD Bitcoin SV USD
51.43
-3.36%
EZETH-USD Renzo Restaked ETH USD
2,719.99
+0.07%
WLD-USD Worldcoin USD
2.05
-3.23%
BTT-USD BitTorrent(New) USD
0.00
-3.73%
KCS-USD KuCoin Token USD
8.05
-1.52%
WBNB-USD Wrapped BNB USD
598.67
-1.34%
BRETT29743-USD Brett (Based) USD
0.10
-8.09%
NOT-USD Notcoin USD
0.01
+1.45%
FLOW-USD Flow USD
0.61
-4.17%
QNT-USD Quant USD
77.08
-4.16%
VBNB-USD Venus BNB USD
14.57
-1.82%
POPCAT28782-USD Popcat (SOL) USD
0.91
-12.44%
BEAM28298-USD Beam USD
0.02
-3.98%