- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
XBE Token (XBE) historical data and Live price
XBE Token
XBE$ 60.31 -0.409 % 
0.00312963 BTC
0.00312963 BTC MARKET CAP
0
0
24H VOLUME
22.008 k
22.008 k
CIRC.SUPPLY
0
0
MAX SUPPLY
15 k
15 k
Rank4,640
1H -0.03 %
24H -0.41 %
7D -25.99 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/1/22 | 59.583 | 60.65 | 59.561 | 60.505 | 25,850.91 | 0 |
| 6/30/22 | 64.297 | 64.373 | 59.171 | 59.581 | 21,603.46 | 0 |
| 6/29/22 | 72.805 | 72.917 | 64.284 | 64.297 | 30,266.62 | 0 |
| 6/28/22 | 69.958 | 75.733 | 68.578 | 72.805 | 38,473.19 | 0 |
| 6/27/22 | 82.471 | 82.615 | 69.933 | 69.958 | 37,653.39 | 0 |
| 6/26/22 | 81.813 | 82.802 | 81.637 | 82.466 | 26,393.64 | 0 |
| 6/25/22 | 81.915 | 82.106 | 81.363 | 81.813 | 32,163.57 | 0 |
| 6/24/22 | 69.37 | 82.072 | 69.367 | 81.914 | 31,042.87 | 0 |
| 6/23/22 | 69.109 | 69.387 | 68.833 | 69.372 | 25,085.12 | 0 |
| 6/22/22 | 72.736 | 72.736 | 68.984 | 69.109 | 25,522.07 | 0 |
| 6/21/22 | 71.344 | 72.807 | 71.344 | 72.736 | 26,686.78 | 0 |
| 6/20/22 | 70.561 | 71.437 | 69.86 | 71.344 | 25,229.75 | 0 |
| 6/19/22 | 64.494 | 71.269 | 61.556 | 70.563 | 24,668.02 | 0 |
| 6/18/22 | 76.329 | 76.375 | 64.297 | 64.495 | 29,762.4 | 0 |
| 6/17/22 | 75.996 | 76.525 | 75.815 | 76.33 | 26,814.32 | 0 |
| 6/16/22 | 88.955 | 89.845 | 75.875 | 75.994 | 34,185.31 | 0 |
| 6/15/22 | 89.839 | 89.926 | 78.754 | 88.957 | 30,985.85 | 0 |
| 6/14/22 | 90.433 | 90.488 | 83.383 | 89.841 | 29,306.69 | 0 |
| 6/13/22 | 109.628 | 109.67 | 90.416 | 90.433 | 32,179.2 | 0 |
| 6/12/22 | 107.129 | 112.666 | 101.247 | 109.628 | 43,266.15 | 0 |
| 6/11/22 | 129.039 | 129.182 | 106.452 | 107.129 | 80,934.93 | 0 |
| 6/10/22 | 130.471 | 130.794 | 129.007 | 129.039 | 43,775.68 | 0 |
| 6/9/22 | 126.03 | 130.794 | 125.991 | 130.468 | 51,495.86 | 0 |
| 6/8/22 | 126.044 | 126.134 | 124.885 | 126.028 | 46,213.02 | 0 |
| 6/7/22 | 132.907 | 132.925 | 125.43 | 126.044 | 50,831.88 | 0 |
| 6/6/22 | 127.906 | 134.176 | 127.879 | 132.909 | 45,977.17 | 0 |
| 6/5/22 | 121.523 | 128.158 | 121.508 | 127.907 | 49,615.35 | 0 |
| 6/4/22 | 120.744 | 121.648 | 120.356 | 121.523 | 45,866.29 | 0 |
| 6/3/22 | 125.251 | 125.251 | 120.375 | 120.744 | 48,698.71 | 0 |
| 6/2/22 | 125.035 | 125.992 | 124.514 | 125.253 | 45,307.94 | 0 |
| 6/1/22 | 154.368 | 155.232 | 124.238 | 125.038 | 66,227.76 | 0 |
| 5/31/22 | 120.47 | 154.736 | 120.299 | 154.369 | 87,769.45 | 0 |
| 5/30/22 | 118.259 | 121.242 | 118.2 | 120.47 | 51,858.66 | 0 |
| 5/29/22 | 118.264 | 118.477 | 118.194 | 118.258 | 44,982.96 | 0 |
| 5/28/22 | 116.785 | 118.427 | 116.785 | 118.427 | 86,908.87 | 0 |
| 5/27/22 | 113.859 | 121.412 | 102.393 | 116.787 | 87,563.61 | 0 |
| 5/26/22 | 142.832 | 143.83 | 80.124 | 113.859 | 90,983.42 | 0 |
| 5/25/22 | 142.987 | 145.589 | 142.832 | 142.832 | 3,437,496.52 | 0 |
| 5/24/22 | 144.299 | 144.617 | 141.367 | 142.989 | 49,980.82 | 0 |
| 5/23/22 | 148.173 | 150.157 | 144.131 | 144.303 | 71,229.68 | 0 |
| 5/22/22 | 150.503 | 154.052 | 146.961 | 148.173 | 57,010.44 | 0 |
| 5/21/22 | 150.199 | 150.794 | 149.149 | 150.504 | 56,803.21 | 0 |
| 5/20/22 | 161.437 | 164.873 | 150.145 | 150.189 | 69,988.32 | 0 |
| 5/19/22 | 156.763 | 161.836 | 149.387 | 161.439 | 69,591.58 | 0 |
| 5/18/22 | 194.079 | 194.847 | 118.785 | 156.764 | 86,145.28 | 0 |
| 5/17/22 | 179.561 | 194.121 | 179.485 | 194.081 | 82,668.63 | 0 |
| 5/16/22 | 185.9 | 185.9 | 175.991 | 179.562 | 70,976.22 | 0 |
| 5/15/22 | 176.6 | 185.898 | 175.645 | 185.897 | 69,343.18 | 0 |
| 5/14/22 | 174.38 | 176.6 | 170.252 | 176.6 | 68,994.57 | 0 |
| 5/13/22 | 154.061 | 182.804 | 153.335 | 174.38 | 79,253.93 | 0 |
| 5/12/22 | 154.094 | 160.637 | 129.003 | 154.071 | 83,515.99 | 0 |
| 5/11/22 | 231.391 | 235.124 | 150.277 | 154.093 | 137,749.36 | 0 |
| 5/10/22 | 235.347 | 247.114 | 226.583 | 231.391 | 101,022.39 | 0 |
| 5/9/22 | 267.408 | 267.549 | 233.738 | 235.339 | 97,537.61 | 0 |
| 5/8/22 | 283.24 | 283.254 | 266.046 | 267.404 | 106,934.78 | 0 |
| 5/7/22 | 293.177 | 293.245 | 278.833 | 283.241 | 116,931.52 | 0 |
| 5/6/22 | 300.103 | 300.125 | 291.047 | 293.18 | 116,063.16 | 0 |
| 5/5/22 | 323.958 | 324.175 | 300.064 | 300.102 | 137,364.15 | 0 |
| 5/4/22 | 323.932 | 324.811 | 319.833 | 323.958 | 134,260.47 | 0 |
| 5/3/22 | 332.175 | 332.359 | 320.568 | 323.939 | 133,467.53 | 0 |
| 5/2/22 | 335.592 | 335.699 | 327.798 | 332.176 | 132,750.14 | 0 |
| 5/1/22 | 339.764 | 339.764 | 333.338 | 335.595 | 130,001.75 | 0 |
| 4/30/22 | 353.273 | 354.033 | 339.726 | 339.764 | 151,036.75 | 0 |
| 4/29/22 | 397.351 | 402.254 | 3.147 | 353.275 | 258,879.15 | 0 |
| 4/28/22 | 391.142 | 397.945 | 391.134 | 397.347 | 165,573.25 | 0 |
| 4/27/22 | 382.266 | 394.665 | 382.266 | 391.141 | 135,933.71 | 0 |
| 4/26/22 | 415.713 | 416.858 | 382.09 | 382.271 | 176,162.53 | 0 |
| 4/25/22 | 443.548 | 443.557 | 402.156 | 415.719 | 175,659.64 | 0 |
| 4/24/22 | 453.003 | 453.185 | 443.544 | 443.547 | 188,687.85 | 0 |
| 4/23/22 | 458.917 | 459.25 | 452.973 | 453.007 | 183,355.01 | 0 |
| 4/22/22 | 474.858 | 479.577 | 415.591 | 458.919 | 366,567.16 | 0 |
| 4/21/22 | 540.291 | 549.285 | 437.832 | 474.856 | 1,487,886.03 | 0 |
| 4/20/22 | 519.871 | 550.518 | 482.987 | 540.293 | 4,748,662.66 | 0 |
| 4/19/22 | 453.624 | 519.88 | 453.581 | 519.869 | 229,704.68 | 0 |
| 4/18/22 | 435.467 | 453.684 | 413.185 | 453.623 | 226,632.87 | 0 |
| 4/17/22 | 451.712 | 495.308 | 428.393 | 435.464 | 309,113.97 | 0 |
| 4/16/22 | 498.079 | 500.584 | 445.501 | 451.713 | 249,698.26 | 0 |
| 10/5/21 | 1,273.055 | 1,471.635 | 1,272.8 | 1,471.207 | 65,633.85 | 0 |
| 10/4/21 | 1,302.214 | 1,302.602 | 1,272.471 | 1,273.1 | 3,366.35 | 0 |
| 10/3/21 | 1,298.634 | 1,356.528 | 1,298.281 | 1,302.277 | 18,937.19 | 0 |
| 10/2/21 | 1,260.694 | 1,299.139 | 1,260.471 | 1,298.838 | 26,983.05 | 0 |
| 10/1/21 | 1,255.736 | 1,261.427 | 1,255.275 | 1,260.598 | 14,004.84 | 0 |
| 9/30/21 | 1,228.617 | 1,368.799 | 1,227.866 | 1,255.755 | 182,737.78 | 0 |
| 9/29/21 | 1,248.934 | 1,276.192 | 1,227.958 | 1,228.663 | 4,989.58 | 0 |
| 9/28/21 | 1,348.678 | 1,348.76 | 1,248.811 | 1,249.042 | 17,567.4 | 0 |
| 9/27/21 | 1,375.751 | 1,392.304 | 1,338.958 | 1,348.671 | 19,119.06 | 0 |
| 9/26/21 | 1,170.927 | 1,376.596 | 1,153.463 | 1,375.789 | 175,879.56 | 0 |
| 9/25/21 | 1,075.275 | 1,170.933 | 1,074.803 | 1,170.921 | 80,097.76 | 0 |
| 9/24/21 | 1,216.767 | 1,217.123 | 1,050.407 | 1,075.294 | 23,513.58 | 0 |
| 9/23/21 | 1,148.937 | 1,217.156 | 1,148.741 | 1,216.813 | 18,920.04 | 0 |
