xNinja.Tech Token (XNJ) Historical Price Information
| Date Start |
Date End |
Open |
Close |
Low |
High |
| 2024-04-22 |
2024-04-28 |
$ 0.007791 |
$ 0.007688 |
$ 0.007578 |
$ 0.008024 |
| 2024-04-29 |
2024-05-05 |
$ 0.007733 |
$ 0.007555 |
$ 0.006317 |
$ 0.007983 |
| 2024-05-06 |
2024-05-12 |
$ 0.007560 |
$ 0.007288 |
$ 0.007223 |
$ 0.008108 |
| 2024-05-13 |
2024-05-19 |
$ 0.007278 |
$ 0.007443 |
$ 0.006459 |
$ 0.008607 |
| 2024-05-20 |
2024-05-26 |
$ 0.007447 |
$ 0.008207 |
$ 0.007433 |
$ 0.008916 |
| 2024-05-27 |
2024-06-02 |
$ 0.008197 |
$ 0.006919 |
$ 0.006877 |
$ 0.008389 |
| 2024-06-03 |
2024-06-09 |
$ 0.006922 |
$ 0.007165 |
$ 0.006637 |
$ 0.007214 |
| 2024-06-10 |
2024-06-16 |
$ 0.007160 |
$ 0.006718 |
$ 0.006187 |
$ 0.008040 |
| 2024-06-17 |
2024-06-23 |
$ 0.006707 |
$ 0.004477 |
$ 0.004215 |
$ 0.006707 |
| 2024-06-24 |
2024-06-30 |
$ 0.004473 |
$ 0.004487 |
$ 0.004134 |
$ 0.004770 |
| 2024-07-01 |
2024-07-07 |
$ 0.004487 |
$ 0.003925 |
$ 0.003859 |
$ 0.004686 |
| 2024-07-08 |
2024-07-14 |
$ 0.003930 |
$ 0.003404 |
$ 0.003160 |
$ 0.003933 |
| 2024-07-15 |
2024-07-21 |
$ 0.003411 |
$ 0.003845 |
$ 0.003285 |
$ 0.004404 |
| 2024-07-22 |
2024-07-28 |
$ 0.003842 |
$ 0.003535 |
$ 0.003221 |
$ 0.003999 |
| 2024-07-29 |
2024-08-04 |
$ 0.003528 |
$ 0.002774 |
$ 0.002772 |
$ 0.003564 |
| 2024-08-05 |
2024-08-11 |
$ 0.002778 |
$ 0.002786 |
$ 0.002588 |
$ 0.002811 |
| 2024-08-12 |
2024-08-18 |
$ 0.002228 |
$ 0.002146 |
$ 0.002113 |
$ 0.002417 |
| 2024-08-19 |
2024-08-25 |
$ 0.002154 |
$ 0.002561 |
$ 0.002094 |
$ 0.002617 |
| 2024-08-26 |
2024-09-01 |
$ 0.002549 |
$ 0.001982 |
$ 0.001982 |
$ 0.002585 |
| 2024-09-02 |
2024-09-08 |
$ 0.001998 |
$ 0.001663 |
$ 0.001616 |
$ 0.002047 |
| 2024-09-09 |
2024-09-15 |
$ 0.001668 |
$ 0.001984 |
$ 0.001631 |
$ 0.001986 |
| 2024-09-16 |
2024-09-22 |
$ 0.001831 |
$ 0.001877 |
$ 0.001624 |
$ 0.001901 |
| 2024-09-23 |
2024-09-29 |
$ 0.001881 |
$ 0.001907 |
$ 0.001834 |
$ 0.002040 |
| 2024-09-30 |
2024-10-06 |
$ 0.001912 |
$ 0.001680 |
$ 0.001586 |
$ 0.002085 |
| 2024-10-07 |
2024-10-13 |
$ 0.001682 |
$ 0.001653 |
$ 0.001502 |
$ 0.001741 |
| 2024-10-14 |
2024-10-20 |
$ 0.001652 |
$ 0.001728 |
$ 0.001571 |
$ 0.001736 |
| 2024-10-21 |
2024-10-27 |
$ 0.001727 |
$ 0.001401 |
$ 0.001398 |
$ 0.001729 |
