UK markets close in 2 hours 17 minutes

EXGOLAND USD (EXGO-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.017405-0.000222 (-1.26%)
As of 01:09PM UTC. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20240.0175840.0187940.0174030.0174050.01740547
25 Jun 20240.0188460.0240170.0175840.0175840.017584258
24 Jun 20240.0181700.0188460.0176590.0188460.01884630
23 Jun 20240.0178160.0192610.0177750.0181700.018170-
22 Jun 20240.0192460.0206480.0178150.0178160.0178162,353
21 Jun 20240.0193880.0194070.0181490.0192460.01924698
20 Jun 20240.0196980.0198010.0193820.0193880.01938813
19 Jun 20240.0213690.0245490.0192050.0196980.0196984,486
18 Jun 20240.0216340.0489650.0050040.0213690.0213697,249
17 Jun 20240.0221900.0221910.0212480.0216340.02163450
16 Jun 20240.0217200.0224710.0214410.0221900.02219078
15 Jun 20240.0220660.0223890.0216170.0217200.021720445
14 Jun 20240.0195980.0220680.0193130.0220660.0220661,418
13 Jun 20240.0261610.0261670.0148890.0195980.019598730
12 Jun 20240.0228040.0265480.0218140.0261610.0261611,534
11 Jun 20240.0255490.0276870.0198330.0228040.02280488,585
10 Jun 20240.0287180.0292240.0252720.0255490.025549105,035
09 Jun 20240.0292550.0295950.0274190.0287180.028718140,454
08 Jun 20240.0301870.0311670.0283230.0292550.029255153,126
07 Jun 20240.0304040.0311130.0288090.0301870.030187138,512
06 Jun 20240.0320660.0329880.0300360.0304040.030404112,082
05 Jun 20240.0314210.0326710.0308930.0320660.03206674,012
04 Jun 20240.0298230.0314210.0296000.0314210.031421128,590
03 Jun 20240.0283750.0317480.0283230.0298230.029823129,569
02 Jun 20240.0287090.0288280.0282830.0283750.028375102,873
01 Jun 20240.0286320.0289660.0286130.0287090.028709132,448
31 May 20240.0297020.0298480.0284740.0286320.028632124,489
30 May 20240.0300230.0306670.0293190.0297020.029702122,783
29 May 20240.0300000.0308750.0298940.0300230.030023134,945
28 May 20240.0301600.0306770.0284490.0300000.030000118,706
27 May 20240.0288370.0307610.0284960.0301600.030160113,609
26 May 20240.0294540.0294540.0282430.0288370.02883770,313
25 May 20240.0316750.0321040.0291190.0294540.02945453,074
24 May 20240.0332440.0332440.0307380.0316750.031675133,278
23 May 20240.0331450.0340760.0316700.0332440.033244114,015
22 May 20240.0334790.0343900.0330260.0331450.033145108,344
21 May 20240.0355550.0358360.0328190.0334790.03347977,538
20 May 20240.0327230.0362030.0322670.0355550.03555583,139
19 May 20240.0334080.0340940.0316860.0327230.032723103,905
18 May 20240.0330630.0340200.0329440.0334080.033408147,546
17 May 20240.0310230.0335250.0310230.0330630.033063117,933
16 May 20240.0310330.0322190.0307410.0310230.03102377,451
15 May 20240.0280180.0311200.0278470.0310330.031033147,531
14 May 20240.0288270.0292530.0279680.0280180.028018124,217
13 May 20240.0286840.0293930.0275950.0288270.02882797,421
12 May 20240.0290950.0295390.0285340.0286840.028684137,735
11 May 20240.0295040.0297360.0288880.0290950.029095127,304
10 May 20240.0307650.0314490.0292280.0295040.029504109,666
09 May 20240.0292600.0308420.0284050.0307650.030765110,566
08 May 20240.0303050.0306130.0283510.0292600.029260131,193
07 May 20240.0295720.0315560.0294690.0303050.030305120,855
06 May 20240.0286190.0310550.0286190.0295720.029572135,957
05 May 20240.0291360.0293140.0278270.0286190.028619148,469
04 May 20240.0287020.0297330.0283730.0291360.029136135,198
03 May 20240.0285220.0292320.0255790.0287020.028702150,288
02 May 20240.0276930.0291550.0259680.0285220.02852294,123
01 May 20240.0263960.0279940.0251310.0276930.027693125,677
30 Apr 20240.0285810.0291550.0246450.0263960.02639665,594
29 Apr 20240.0290720.0291430.0266170.0285810.028581128,499
28 Apr 20240.0297710.0304290.0290390.0290720.029072143,379
27 Apr 20240.0325180.0325610.0283860.0297710.029771148,246
26 Apr 20240.0337840.0346080.0324860.0325180.03251887,326
25 Apr 20240.0340370.0347720.0331450.0337840.033784123,059
24 Apr 20240.0354080.0365120.0338070.0340370.034037112,737
23 Apr 20240.0359940.0372300.0346220.0354080.035408117,560
22 Apr 20240.0346890.0367750.0344740.0359940.035994111,665
21 Apr 20240.0339340.0351620.0329490.0346890.034689110,692
20 Apr 20240.0316190.0342700.0310100.0339340.033934108,728
19 Apr 20240.0309140.0417650.0283620.0316190.03161978,074
18 Apr 20240.0285400.0309440.0277050.0309140.030914111,717
17 Apr 20240.0303520.0307210.0277140.0285400.028540114,711
16 Apr 20240.0306480.0310810.0282010.0303520.030352110,024
15 Apr 20240.0334060.0345130.0297750.0306480.030648115,980
14 Apr 20240.0318220.0337790.0297750.0334060.033406126,758
13 Apr 20240.0355060.0355400.0276120.0318220.031822106,268
12 Apr 20240.0399210.0407770.0348670.0355060.035506111,812
11 Apr 20240.0389760.0399530.0384980.0399210.039921116,066
10 Apr 20240.0360240.0406300.0359220.0389760.038976124,133
09 Apr 20240.0453300.0455440.0358880.0360240.036024102,867
08 Apr 20240.0440170.0456090.0425630.0453300.045330118,126
07 Apr 20240.0459020.0467000.0426510.0440170.044017115,797
06 Apr 20240.0459850.0466860.0409400.0459020.045902115,978
05 Apr 20240.0439260.0483240.0429200.0459850.045985122,106
04 Apr 20240.0427900.0458880.0416670.0439260.043926120,582
03 Apr 20240.0411070.0463510.0403800.0427900.042790124,397
02 Apr 20240.0422120.0424510.0395850.0411070.041107128,214
01 Apr 20240.0445630.0447190.0397710.0422120.042212124,966
31 Mar 20240.0412860.0450030.0409480.0445630.044563127,827
30 Mar 20240.0448510.0466990.0412400.0412860.041286120,490
29 Mar 20240.0487380.0488470.0435690.0448510.044851120,933
28 Mar 20240.0553620.0558720.0468980.0487380.048738138,035
27 Mar 20240.0603140.0649740.0548670.0553620.055362146,531
26 Mar 20240.0600570.0625780.0587150.0603140.060314132,666
25 Mar 20240.0574990.0651640.0573610.0600570.060057151,988
24 Mar 20240.0537550.0605900.0526300.0574990.057499148,601
23 Mar 20240.0537580.0552720.0513370.0537550.053755120,331
22 Mar 20240.0556940.0568930.0522050.0537580.053758139,113
21 Mar 20240.0569640.0647160.0542260.0556940.055694149,312
20 Mar 20240.0388300.0579250.0374350.0569640.056964179,517
19 Mar 20240.0469420.0473520.0380110.0388300.038830125,297
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...