XBorg Historical Data

XBG Page 8
Download
Date Close Price change Market cap Trading volume
May 31, 2025 $ 0.0778
-0.79%
$ 77.75 million $ 23,343
May 30, 2025 $ 0.0782
-3.44%
$ 78.21 million $ 21,748
May 29, 2025 $ 0.0813
-3.20%
$ 81.27 million $ 15,011
May 28, 2025 $ 0.0841
-1.35%
$ 84.1 million $ 19,792
May 27, 2025 $ 0.0852
+5.04%
$ 85.24 million $ 32,295
May 26, 2025 $ 0.081
+3.12%
$ 80.95 million $ 59,465
May 25, 2025 $ 0.0784
+0.85%
$ 78.43 million $ 25,207
May 24, 2025 $ 0.0779
-1.40%
$ 77.93 million $ 41,511
May 23, 2025 $ 0.0787
-8.71%
$ 78.68 million $ 40,252
May 22, 2025 $ 0.0861
+3.37%
$ 86.11 million $ 35,438
May 21, 2025 $ 0.0835
+0.27%
$ 83.52 million $ 51,103
May 20, 2025 $ 0.0831
-8.18%
$ 83.11 million $ 36,446
May 19, 2025 $ 0.0903
-1.33%
$ 90.33 million $ 17,432
May 18, 2025 $ 0.091
+0.45%
$ 91.05 million $ 13,850
May 17, 2025 $ 0.0906
-1.45%
$ 90.62 million $ 32,047
May 16, 2025 $ 0.0922
-16.99%
$ 92.18 million $ 420,522
May 15, 2025 $ 0.111
-1.35%
$ 111.11 million $ 193,511
May 14, 2025 $ 0.113
+0.31%
$ 112.7 million $ 127,536
May 13, 2025 $ 0.112
+6.80%
$ 112.4 million $ 58,199
May 12, 2025 $ 0.105
-0.68%
$ 105.12 million $ 183,572
May 11, 2025 $ 0.106
+0.23%
$ 105.64 million $ 112,674
May 10, 2025 $ 0.106
+7.18%
$ 105.53 million $ 169,359
May 9, 2025 $ 0.0985
+1.62%
$ 98.54 million $ 85,029
May 8, 2025 $ 0.097
+33.04%
$ 96.96 million $ 136,883
May 7, 2025 $ 0.0729
-1.30%
$ 72.92 million $ 20,804
May 6, 2025 $ 0.0738
+0.56%
$ 73.84 million $ 21,168
May 5, 2025 $ 0.0734
+1.85%
$ 73.38 million $ 20,479
May 4, 2025 $ 0.072
-3.17%
$ 71.98 million $ 33,355
May 3, 2025 $ 0.0744
-0.17%
$ 74.39 million $ 48,769
May 2, 2025 $ 0.0746
+4.21%
$ 74.6 million $ 41,585
May 1, 2025 $ 0.0716
+4.20%
$ 71.53 million $ 31,800
Apr 30, 2025 $ 0.0687
+5.75%
$ 68.67 million $ 18,641
Apr 29, 2025 $ 0.0649
-10.46%
$ 64.9 million $ 37,683
Apr 28, 2025 $ 0.0725
-1.44%
$ 72.52 million $ 96,213
Apr 27, 2025 $ 0.0735
-3.52%
$ 73.49 million $ 62,615
Apr 26, 2025 $ 0.076
-2.64%
$ 76.01 million $ 103,592
Apr 25, 2025 $ 0.0781
+1.69%
$ 78.07 million $ 76,413
Apr 24, 2025 $ 0.0767
-1.44%
$ 76.66 million $ 59,039
Apr 23, 2025 $ 0.0801
+4.56%
$ -- $ 48,103
Apr 17, 2025 $ 0.0664
+0.00%
$ -- $ 26,729
Apr 16, 2025 $ 0.067
+0.00%
$ -- $ 14,122
Apr 10, 2025 $ 0.0655
+0.00%
$ -- $ 56,357
Apr 9, 2025 $ 0.0581
-2.74%
$ -- $ 83,554
Apr 3, 2025 $ 0.0749
+0.00%
$ -- $ 24,018
Apr 2, 2025 $ 0.0801
+0.00%
$ -- $ 20,782
Mar 27, 2025 $ 0.0944
+0.00%
$ -- $ 12,698
Mar 26, 2025 $ 0.0952
+0.32%
$ -- $ 72,116
Mar 25, 2025 $ 0.095
-1.14%
$ 95 million $ 73,886
Mar 24, 2025 $ 0.0963
+6.74%
$ 96.34 million $ 127,623
Mar 23, 2025 $ 0.0894
+0.40%
$ 89.41 million $ 26,567