Xensor (XSR) historical data and Live price

xensor

Xensor

XSR
$ 0.016025 -5.332 % 0.00000137 BTC
MARKET CAP
19.542 M
24H VOLUME
4.721 M
CIRC.SUPPLY
1.219 B
MAX SUPPLY
5 B
Rank311
1H -1.41 %
24H -5.33 %
7D -8.89 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/4/200.0160.0180.0150.0179,358,003.86320,431,491.614
8/3/200.0150.0160.0140.0164,548,817.27619,083,083.046
8/2/200.0160.0160.0140.0152,485,584.67417,708,536.664
8/1/200.0160.0160.0160.0162,451,787.4918,479,317.699
7/31/200.0160.020.0150.0163,229,751.52819,247,932.737
7/30/200.0170.0180.0160.0163,400,110.24319,212,428.757
7/29/200.0170.0180.0170.0174,048,308.78420,779,739.267
7/28/200.0190.020.0170.0178,131,441.74320,733,277.933
7/27/200.0160.0230.0140.01918,947,066.72422,779,749.823
7/26/200.0180.0190.0150.0165,456,646.47417,692,841.73
7/25/200.020.020.0180.0183,886,349.54820,436,665.767
7/24/200.0220.0220.0190.023,306,942.96521,537,953.531
7/23/200.0220.0230.0210.0226,249,082.75623,839,240.31
7/22/200.0240.0240.0210.0224,036,535.1722,287,863.332
7/21/200.0250.0250.0240.0242,853,122.23324,261,949.401
7/20/200.0240.0260.0240.0252,207,732.52625,561,663.111
7/19/200.0250.0250.0240.0241,771,609.33226,805,989.654
7/18/200.0250.0270.0250.0252,353,896.81928,007,068
7/17/200.0260.0260.0250.0252,570,979.85528,073,448.535
7/16/200.030.030.0260.0264,110,892.62928,436,956.967
7/15/200.0250.030.0250.0311,338,158.26932,753,802.691
7/14/200.0290.0290.0250.0253,709,728.3628,213,681.601
7/13/200.0290.030.0280.0293,938,311.47931,830,917.139
7/12/200.0310.0310.0290.0292,043,184.70932,257,194.202
7/11/200.0310.0320.030.0312,800,923.0634,297,437.326
7/10/200.0290.0320.0280.0314,624,025.20634,828,359.66
7/9/200.0310.0310.0290.0292,396,602.3432,208,804.875
7/8/200.0310.0320.030.0312,867,352.16333,913,750.969
7/7/200.030.0310.030.0312,309,889.45333,817,133.999
7/6/200.0330.0330.030.032,653,244.02433,641,987.926
7/5/200.0360.0380.0330.03311,520,456.39436,750,505.886
7/4/200.0310.0390.0310.03613,989,252.72739,822,604.328
7/3/200.0320.0330.030.0316,949,802.64134,621,374.779
7/2/200.0330.0340.030.0323,468,747.08535,715,290.601
7/1/200.0350.0360.0330.0333,393,203.71936,885,829.046
6/30/200.0350.0370.0330.0358,544,663.45139,176,681.734
6/29/200.0380.0380.0340.0344,523,921.5238,178,802.078
6/28/200.0380.040.0360.0387,233,498.57742,030,238.013
6/27/200.040.0410.0370.03831,676,780.81842,308,711.467
6/26/200.0460.0460.040.0432,232,639.06444,548,967.776
6/25/200.0420.0480.0420.04686,566,971.25350,646,711.427
6/24/200.0390.0430.0380.0429,910,522.99446,932,315.951
6/23/200.0390.0420.0350.03913,670,368.88743,578,660.16
6/22/200.0430.0430.0370.0397,812,874.95643,030,098.821
6/21/200.040.0440.0390.0435,691,082.52847,180,236.633
6/20/200.0420.0420.0390.043,428,109.03443,873,725.427
6/19/200.0410.0430.0380.0425,173,936.846,781,629.007
6/18/200.0440.0450.0360.04112,577,183.86545,436,825.813
6/17/200.0470.0490.0420.0445,320,848.47348,399,695.868
6/16/200.0520.0550.0450.0479,349,959.73551,551,770.062
6/15/200.0570.0570.0470.05211,830,570.28257,518,833.589
6/14/200.050.060.0490.05723,816,557.68762,912,715.357
6/13/200.0460.0510.0460.0513,505,754.79255,672,579.347
6/12/200.0410.050.040.0476,683,150.78351,605,059.098
6/11/200.0480.050.0380.046,131,709.44944,707,370.133
6/10/200.0450.0520.0430.04815,391,409.25252,817,343.82
6/9/200.0470.0510.0440.0455,685,022.94249,202,022.445
6/8/200.0530.0550.0350.0479,192,760.23151,248,777.122
6/7/200.0520.0590.0470.05319,396,034.72758,322,743.153
6/6/200.0470.0570.0460.05229,025,461.22556,676,623.528
6/5/200.0390.0490.0350.04724,347,389.98451,431,661.097
6/4/200.0280.0410.0280.03927,850,637.92642,285,174.974
6/3/200.0270.0290.0260.02810,921,820.21130,858,080.686
6/2/200.0220.0280.0220.0279,315,053.90329,301,493.264
6/1/200.0230.0240.020.0226,710,583.27224,143,685.042
5/31/200.0190.0260.0170.0236,760,807.44925,155,688.428
5/30/200.0220.0220.0180.0193,531,369.66120,616,020.541
5/29/200.020.0230.020.0226,872,467.96324,415,946.756
5/28/200.0270.0280.0170.0222,176,165.87322,228,005.99
5/27/200.0130.0320.0120.02767,667,740.38629,628,455.522
5/26/200.0070.0130.0070.01310,299,930.09413,734,520.126
5/25/200.0070.0080.0070.0072,743,280.8727,840,811.119
5/24/200.0090.0110.0070.00715,095,639.4767,389,363.768
5/23/200.0040.0110.0030.00928,235,763.6869,371,253.832
5/22/200.0030.0040.0030.004532,692.3813,911,450.692
5/21/200.0030.0040.0030.003414,811.7133,401,137.967
5/20/200.0030.0040.0030.003704,474.9423,688,450.802
5/19/200.0030.0030.0030.003343,131.9693,476,292.642
5/18/200.0030.0040.0030.0031,158,986.0951,200,467.655
5/17/200.0030.0030.0030.003922,071.8671,165,913.737
5/16/200.0030.0040.0030.0033,336,938.6111,188,785.501
5/15/200.0030.0030.0020.003428,251.089960,974.367
5/14/200.0020.0030.0020.003345,973.777888,348.942
5/13/200.0020.0030.0020.002171,165.951883,130.393
5/12/200.0020.0030.0020.002153,974.373847,335.557
5/11/200.0030.0030.0020.002298,922.949856,371.558
5/10/200.0030.0030.0020.003316,841.976947,321.133
5/9/200.0030.0030.0030.003182,605.1361,028,812.774
5/8/200.0030.0030.0030.003173,096.3691,022,887.819
5/7/200.0030.0030.0030.003518,134.2871,102,969.085