XSN Coin Values XSN
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-01-22 | $0.3090000 | $0.3307000 | $0.3307000 | $0.3307000 |
2021-01-23 | $0.3307000 | $0.3217000 | $0.3217000 | $0.3217000 |
2021-01-24 | $0.3217000 | $0.3235000 | $0.3235000 | $0.3235000 |
2021-01-25 | $0.3235000 | $0.3234000 | $0.3234000 | $0.3234000 |
2021-01-26 | $0.3234000 | $0.3258000 | $0.3258000 | $0.3258000 |
2021-01-27 | $0.3258000 | $0.3048000 | $0.3048000 | $0.3048000 |
2021-01-28 | $0.3048000 | $0.3351000 | $0.3351000 | $0.3351000 |
2021-01-29 | $0.3351000 | $0.3432000 | $0.3432000 | $0.3432000 |
2021-01-30 | $0.3432000 | $0.3439000 | $0.3439000 | $0.3439000 |
2021-01-31 | $0.3439000 | $0.3321000 | $0.3321000 | $0.3321000 |
2021-02-01 | $0.3321000 | $0.7733000 | $0.7802000 | $0.3321000 |
2021-04-24 | $0.5128000 | $0.5022000 | $0.5022000 | $0.5022000 |
2021-04-25 | $0.5022000 | $0.4922000 | $0.4922000 | $0.4922000 |
2021-04-26 | $0.4922000 | $0.5417000 | $0.5417000 | $0.5417000 |
2021-04-27 | $0.5417000 | $0.5518000 | $0.5518000 | $0.5518000 |
2021-04-28 | $0.5518000 | $0.5499000 | $0.5499000 | $0.5499000 |
2021-04-29 | $0.5499000 | $0.5369000 | $0.5369000 | $0.5369000 |
2021-04-30 | $0.5369000 | $0.5787000 | $0.5787000 | $0.5787000 |
2021-05-01 | $0.5787000 | $0.5796000 | $0.5796000 | $0.5796000 |
2021-05-02 | $0.5796000 | $0.5674000 | $0.5674000 | $0.5674000 |
2021-05-03 | $0.5674000 | $0.5731000 | $0.5731000 | $0.5731000 |
2021-05-04 | $0.5731000 | $0.5335000 | $0.5335000 | $0.5335000 |
2021-05-05 | $0.5335000 | $0.6349000 | $1.27 | $0.5335000 |
2021-05-06 | $0.5762000 | $0.5655000 | $0.5655000 | $0.5655000 |
2021-05-07 | $0.5655000 | $0.5749000 | $0.5749000 | $0.5749000 |
2021-05-08 | $0.5749000 | $0.5906000 | $0.5906000 | $0.5906000 |
2021-05-09 | $0.5906000 | $0.5841000 | $0.5841000 | $0.5841000 |
2021-05-10 | $0.5841000 | $0.5598000 | $0.5598000 | $0.5598000 |
2021-05-11 | $0.5598000 | $0.5686000 | $0.5686000 | $0.5686000 |
2021-05-12 | $0.5686000 | $0.4960000 | $0.4960000 | $0.4960000 |
2021-05-13 | $0.4960000 | $0.4980000 | $0.4980000 | $0.4980000 |
2021-05-14 | $0.4980000 | $0.4999000 | $0.4999000 | $0.4999000 |
2021-05-15 | $0.4999000 | $0.4687000 | $0.4687000 | $0.4687000 |
2021-05-16 | $0.4687000 | $0.4658000 | $0.4658000 | $0.4658000 |
2021-05-17 | $0.4658000 | $0.4364000 | $0.4364000 | $0.4364000 |
2021-05-18 | $0.4364000 | $0.4297000 | $0.4297000 | $0.4297000 |
2021-05-19 | $0.4297000 | $0.3685000 | $0.3685000 | $0.3685000 |
2021-05-20 | $0.3685000 | $0.4068000 | $0.4068000 | $0.4068000 |
2021-05-21 | $0.4068000 | $0.3743000 | $0.3743000 | $0.3743000 |
2021-05-22 | $0.3743000 | $0.3757000 | $0.3757000 | $0.3757000 |
2021-05-23 | $0.3757000 | $0.3479000 | $0.3479000 | $0.3479000 |
2021-05-24 | $0.3479000 | $0.3892000 | $0.3892000 | $0.3892000 |
2021-05-25 | $0.3892000 | $0.3846000 | $0.3846000 | $0.3846000 |
2021-05-26 | $0.3846000 | $0.3937000 | $0.3937000 | $0.3937000 |
2021-05-27 | $0.3937000 | $0.3862000 | $0.3862000 | $0.3862000 |
2021-05-28 | $0.3862000 | $0.3575000 | $0.3575000 | $0.3575000 |
2021-05-29 | $0.3575000 | $0.3468000 | $0.3468000 | $0.3468000 |
2021-05-30 | $0.3468000 | $0.3573000 | $0.3573000 | $0.3573000 |
2021-05-31 | $0.3573000 | $0.4235000 | $0.8450000 | $0.3573000 |
2021-06-01 | $0.3737000 | $0.3676000 | $0.3676000 | $0.3676000 |
2021-06-02 | $0.3676000 | $0.3765000 | $0.3765000 | $0.3765000 |
2021-06-03 | $0.3765000 | $0.3931000 | $0.3931000 | $0.3931000 |
2021-06-04 | $0.3931000 | $0.3702000 | $0.3702000 | $0.3702000 |
2021-06-05 | $0.3694000 | $0.3561000 | $0.3561000 | $0.3561000 |
2021-06-06 | $0.3561000 | $0.3587000 | $0.3587000 | $0.3587000 |
2021-06-07 | $0.3587000 | $0.3365000 | $0.3365000 | $0.3365000 |
2021-06-08 | $0.3365000 | $0.3348000 | $0.3348000 | $0.3348000 |
2021-06-09 | $0.3348000 | $0.3747000 | $0.3747000 | $0.3747000 |
2021-06-10 | $0.3747000 | $0.3675000 | $0.3675000 | $0.3675000 |
2021-06-11 | $0.3675000 | $0.3741000 | $0.3741000 | $0.3741000 |
2021-06-12 | $0.3741000 | $0.3561000 | $0.3561000 | $0.3561000 |
2021-06-13 | $0.3561000 | $0.3910000 | $0.3910000 | $0.3910000 |
2021-06-14 | $0.3910000 | $0.4061000 | $0.4061000 | $0.4061000 |
2021-06-15 | $0.4061000 | $0.4024000 | $0.4024000 | $0.4024000 |
2021-06-16 | $0.4024000 | $0.3842000 | $0.3842000 | $0.3842000 |
2021-06-17 | $0.3842000 | $0.3816000 | $0.3816000 | $0.3816000 |
2021-06-18 | $0.3816000 | $0.3590000 | $0.3590000 | $0.3590000 |
2021-06-19 | $0.3590000 | $0.3559000 | $0.3559000 | $0.3559000 |
2021-06-20 | $0.3559000 | $0.3567000 | $0.3567000 | $0.3567000 |
2021-06-21 | $0.3567000 | $0.3172000 | $0.3172000 | $0.3172000 |
2021-06-22 | $0.3172000 | $0.3260000 | $0.3260000 | $0.3260000 |
2021-06-23 | $0.3260000 | $0.3375000 | $0.3375000 | $0.3375000 |
2021-06-24 | $0.3375000 | $0.3472000 | $0.3472000 | $0.3472000 |
2021-06-25 | $0.3472000 | $0.3166000 | $0.3166000 | $0.3166000 |
2021-06-26 | $0.3166000 | $0.3237000 | $0.3237000 | $0.3237000 |
2021-06-27 | $0.3237000 | $0.3478000 | $0.3478000 | $0.3478000 |
2021-06-28 | $0.3478000 | $0.3456000 | $0.3456000 | $0.3456000 |
2021-06-29 | $0.3456000 | $0.3597000 | $0.3597000 | $0.3597000 |
2021-06-30 | $0.3597000 | $0.3513000 | $0.3513000 | $0.3513000 |
2021-07-01 | $0.3513000 | $0.3361000 | $0.3361000 | $0.3361000 |
2021-07-02 | $0.3361000 | $0.3387000 | $0.3387000 | $0.3387000 |
2021-07-03 | $0.3387000 | $0.3475000 | $0.3475000 | $0.3475000 |
2021-07-04 | $0.3475000 | $0.3536000 | $0.3536000 | $0.3536000 |
2021-07-05 | $0.3536000 | $0.3377000 | $0.3377000 | $0.3377000 |
2021-07-06 | $0.3377000 | $0.3431000 | $0.3431000 | $0.3431000 |
2021-07-07 | $0.3431000 | $0.3395000 | $0.3395000 | $0.3395000 |
2021-07-08 | $0.3395000 | $0.3294000 | $0.3294000 | $0.3294000 |
2021-07-09 | $0.3294000 | $0.3387000 | $0.3387000 | $0.3387000 |
2021-07-10 | $0.3387000 | $0.3358000 | $0.3358000 | $0.3358000 |
2021-07-11 | $0.3358000 | $0.3432000 | $0.3432000 | $0.3432000 |
2021-07-12 | $0.3432000 | $0.3330000 | $0.3330000 | $0.3330000 |
2021-07-13 | $0.3315000 | $0.3280000 | $0.3280000 | $0.3280000 |
2021-07-14 | $0.3280000 | $0.3289000 | $0.3289000 | $0.3289000 |
2021-07-15 | $0.3289000 | $0.3170000 | $0.3170000 | $0.3170000 |
2021-07-16 | $0.3193000 | $0.3146000 | $0.3146000 | $0.3146000 |
2021-07-17 | $0.3146000 | $0.3161000 | $0.3161000 | $0.3161000 |
2021-07-18 | $0.3161000 | $0.3187000 | $0.3187000 | $0.3187000 |
2021-07-19 | $0.3187000 | $0.3091000 | $0.3091000 | $0.3091000 |
2021-07-20 | $0.3091000 | $0.2986000 | $0.2986000 | $0.2986000 |
2021-07-21 | $0.2986000 | $0.3220000 | $0.3220000 | $0.3220000 |
2021-07-22 | $0.3220000 | $0.3236000 | $0.3236000 | $0.3236000 |
2021-07-23 | $0.3236000 | $0.3371000 | $0.3371000 | $0.3371000 |
2021-07-24 | $0.3371000 | $0.3435000 | $0.3435000 | $0.3435000 |
2021-07-25 | $0.3435000 | $0.3535000 | $0.3535000 | $0.3535000 |
2021-07-26 | $0.3544000 | $0.3734000 | $0.3734000 | $0.3734000 |
2021-07-27 | $0.3734000 | $0.3958000 | $0.3958000 | $0.3958000 |
2021-07-28 | $0.3958000 | $0.4011000 | $0.4011000 | $0.4011000 |
2021-07-29 | $0.4011000 | $0.4011000 | $0.4011000 | $0.4011000 |
2021-07-30 | $0.4011000 | $0.4232000 | $0.4232000 | $0.4232000 |
2021-07-31 | $0.4232000 | $0.4156000 | $0.4156000 | $0.4156000 |
2021-08-01 | $0.4156000 | $0.3995000 | $0.3995000 | $0.3995000 |
2021-08-02 | $0.3995000 | $0.3924000 | $0.3924000 | $0.3924000 |
2021-08-03 | $0.3924000 | $0.3827000 | $0.3827000 | $0.3827000 |
2021-08-04 | $0.3827000 | $0.3982000 | $0.3982000 | $0.3982000 |
2021-08-05 | $0.3982000 | $0.4097000 | $0.4097000 | $0.4097000 |
2021-08-06 | $0.4097000 | $0.4294000 | $0.4294000 | $0.4294000 |
2021-08-07 | $0.4294000 | $0.4471000 | $0.4471000 | $0.4471000 |
2021-08-08 | $0.4471000 | $0.4392000 | $0.4392000 | $0.4392000 |
2021-08-09 | $0.4392000 | $0.4639000 | $0.4639000 | $0.4639000 |
2021-08-10 | $0.4639000 | $0.4569000 | $0.4569000 | $0.4569000 |
2021-08-11 | $0.4569000 | $0.4579000 | $0.4579000 | $0.4579000 |
2021-08-12 | $0.4565000 | $0.4451000 | $0.4451000 | $0.4451000 |
2021-08-13 | $0.4451000 | $0.4793000 | $0.4793000 | $0.4793000 |
2021-08-14 | $0.4793000 | $0.4720000 | $0.4720000 | $0.4720000 |
2021-08-15 | $0.4720000 | $0.4711000 | $0.4711000 | $0.4711000 |
2021-08-16 | $0.4711000 | $0.4602000 | $0.4602000 | $0.4602000 |
2021-08-17 | $0.4602000 | $0.4477000 | $0.4477000 | $0.4477000 |
2021-08-18 | $0.4477000 | $0.4480000 | $0.4480000 | $0.4480000 |
2021-08-19 | $0.4480000 | $0.4675000 | $0.4675000 | $0.4675000 |
2021-08-20 | $0.4686000 | $0.4944000 | $0.4944000 | $0.4944000 |
2021-08-21 | $0.4944000 | $0.5797000 | $1.16 | $0.4944000 |
2021-08-22 | $0.4897000 | $0.4939000 | $0.4939000 | $0.4939000 |
2021-08-23 | $0.4939000 | $0.4962000 | $0.4962000 | $0.4962000 |
2021-08-24 | $0.4962000 | $0.4779000 | $0.4779000 | $0.4779000 |
2021-08-25 | $0.4779000 | $0.4909000 | $0.4909000 | $0.4909000 |
2021-08-26 | $0.4909000 | $0.4695000 | $0.4695000 | $0.4695000 |
2021-08-27 | $0.4695000 | $0.4919000 | $0.4919000 | $0.4919000 |
2021-08-28 | $0.4919000 | $0.4902000 | $0.4902000 | $0.4902000 |
2021-08-29 | $0.4902000 | $0.4889000 | $0.4889000 | $0.4889000 |
2021-08-30 | $0.4889000 | $0.4709000 | $0.4709000 | $0.4709000 |
2021-08-31 | $0.4709000 | $0.4725000 | $0.4725000 | $0.4725000 |
2021-09-01 | $0.4725000 | $0.4894000 | $0.4894000 | $0.4894000 |
2021-09-02 | $0.4894000 | $0.4938000 | $0.4938000 | $0.4938000 |
2021-09-03 | $0.4938000 | $0.5012000 | $0.5012000 | $0.5012000 |
2021-09-04 | $0.5012000 | $0.5004000 | $0.5004000 | $0.5004000 |
2021-09-05 | $0.5004000 | $0.5189000 | $0.5189000 | $0.5189000 |
2021-09-06 | $0.5189000 | $0.5280000 | $0.5280000 | $0.5280000 |
2021-09-07 | $0.5280000 | $0.4695000 | $0.4695000 | $0.4695000 |
2021-09-08 | $0.4695000 | $0.4617000 | $0.4617000 | $0.4617000 |
2021-09-09 | $0.4617000 | $0.4649000 | $0.4649000 | $0.4649000 |
2021-09-10 | $0.4649000 | $0.4494000 | $0.4494000 | $0.4494000 |
2021-09-11 | $0.4494000 | $0.4526000 | $0.4526000 | $0.4526000 |
2021-09-12 | $0.4526000 | $0.5340000 | $1.07 | $0.4526000 |
2021-09-18 | $0.4739000 | $0.4841000 | $0.4841000 | $0.4841000 |
2021-09-19 | $0.4841000 | $0.4735000 | $0.4735000 | $0.4735000 |
2021-09-20 | $0.4735000 | $0.4301000 | $0.4301000 | $0.4301000 |
2021-09-21 | $0.4301000 | $0.4079000 | $0.4079000 | $0.4079000 |
2021-09-22 | $0.4079000 | $0.4366000 | $0.4366000 | $0.4366000 |
2021-09-23 | $0.4366000 | $0.4498000 | $0.4498000 | $0.4498000 |
2021-09-24 | $0.4498000 | $0.4293000 | $0.4293000 | $0.4293000 |
2021-09-25 | $0.4293000 | $0.4281000 | $0.4281000 | $0.4281000 |
2021-09-26 | $0.4281000 | $0.4329000 | $0.4329000 | $0.4329000 |
2021-09-27 | $0.4329000 | $0.4227000 | $0.4227000 | $0.4227000 |
2021-09-28 | $0.4227000 | $0.4114000 | $0.4114000 | $0.4114000 |
2021-09-29 | $0.4114000 | $0.4162000 | $0.4162000 | $0.4162000 |
2021-09-30 | $0.1387000 | $0.1375000 | $0.1437000 | $0.1331000 |
2021-10-01 | $0.1375000 | $0.1422000 | $0.1439000 | $0.1364000 |
2021-10-02 | $0.1422000 | $0.1429000 | $0.1488000 | $0.1422000 |
2021-10-03 | $0.1429000 | $0.1460000 | $0.1480000 | $0.1401000 |
2021-10-04 | $0.1460000 | $0.1690000 | $0.1690000 | $0.1460000 |
2021-10-05 | $0.1690000 | $0.1590000 | $0.1697000 | $0.1566000 |
2021-10-06 | $0.1590000 | $0.1603000 | $0.1710000 | $0.1588000 |
2021-10-07 | $0.1603000 | $0.1620000 | $0.1626000 | $0.1588000 |
2021-10-08 | $0.1620000 | $0.1589000 | $0.1623000 | $0.1589000 |
2021-10-09 | $0.1589000 | $0.1571000 | $0.1600000 | $0.1571000 |
2021-10-10 | $0.1571000 | $0.1502000 | $0.1579000 | $0.1480000 |
2021-10-11 | $0.1502000 | $0.1521000 | $0.1552000 | $0.1502000 |
2021-10-12 | $0.1521000 | $0.1530000 | $0.1538000 | $0.1489000 |
2021-10-13 | $0.1530000 | $0.1490000 | $0.1538000 | $0.1430000 |
2021-10-14 | $0.1490000 | $0.1465000 | $0.1520000 | $0.1438000 |
2021-10-15 | $0.1465000 | $0.1416000 | $0.1495000 | $0.1360000 |
2021-10-16 | $0.1416000 | $0.1486000 | $0.1488000 | $0.1392000 |
2021-10-17 | $0.1486000 | $0.1380000 | $0.1486000 | $0.1363000 |
2021-10-18 | $0.1380000 | $0.1321000 | $0.1424000 | $0.1300000 |
2021-10-19 | $0.1321000 | $0.1377000 | $0.1409000 | $0.1321000 |
2021-10-20 | $0.1377000 | $0.1447000 | $0.1448000 | $0.1372000 |
2021-10-21 | $0.1447000 | $0.1396000 | $0.1457000 | $0.1372000 |
2021-10-22 | $0.1396000 | $0.1409000 | $0.1474000 | $0.1372000 |
2021-10-23 | $0.1409000 | $0.1394000 | $0.1434000 | $0.1370000 |
2021-10-24 | $0.1394000 | $0.1694000 | $0.1750000 | $0.1394000 |
2021-10-25 | $0.1694000 | $0.1751000 | $0.1900000 | $0.1676000 |
2021-10-26 | $0.1751000 | $0.1733000 | $0.1792000 | $0.1619000 |
2021-10-27 | $0.1733000 | $0.1551000 | $0.1765000 | $0.1436000 |
2021-10-28 | $0.1551000 | $0.1618000 | $0.1621000 | $0.1500000 |
2021-10-29 | $0.1618000 | $0.1814000 | $0.1907000 | $0.1587000 |
2021-10-30 | $0.1814000 | $0.2356000 | $0.2405000 | $0.1757000 |
2021-10-31 | $0.2356000 | $0.1907000 | $0.2385000 | $0.1850000 |
2021-11-01 | $0.1907000 | $0.2121000 | $0.2145000 | $0.1880000 |
2021-11-02 | $0.2121000 | $0.2124000 | $0.2124000 | $0.2121000 |
2021-11-03 | $0.2204000 | $0.2087000 | $0.2209000 | $0.1918000 |
2021-11-04 | $0.2087000 | $0.2018000 | $0.2391000 | $0.1950000 |
2021-11-05 | $0.2018000 | $0.1990000 | $0.2165000 | $0.1960000 |
2021-11-06 | $0.1990000 | $0.1956000 | $0.2064000 | $0.1922000 |
2021-11-07 | $0.1956000 | $0.1990000 | $0.2080000 | $0.1926000 |
2021-11-08 | $0.1990000 | $0.1926000 | $0.2148000 | $0.1926000 |
2021-11-09 | $0.1926000 | $0.2037000 | $0.2073000 | $0.1918000 |
2021-11-10 | $0.2037000 | $0.2018000 | $0.2168000 | $0.1981000 |
2021-11-11 | $0.2018000 | $0.1999000 | $0.2240000 | $0.1801000 |
2021-11-12 | $0.1999000 | $0.2197000 | $0.2200000 | $0.1959000 |
2021-11-13 | $0.2197000 | $0.2093000 | $0.2222000 | $0.1940000 |
2021-11-14 | $0.2093000 | $0.2010000 | $0.2200000 | $0.1995000 |
2021-11-15 | $0.2010000 | $0.2047000 | $0.2195000 | $0.2000000 |
2021-11-16 | $0.2047000 | $0.2055000 | $0.2100000 | $0.1995000 |
2021-11-17 | $0.2055000 | $0.2147000 | $0.2200000 | $0.2046000 |
2021-11-18 | $0.2147000 | $0.2085000 | $0.2572000 | $0.2069000 |
2021-11-19 | $0.2085000 | $0.2156000 | $0.2434000 | $0.2050000 |
2021-11-20 | $0.2156000 | $0.2358000 | $0.2490000 | $0.2150000 |
2021-11-21 | $0.2358000 | $0.2300000 | $0.2414000 | $0.2234000 |
2021-11-22 | $0.2300000 | $0.2140000 | $0.2318000 | $0.2050000 |
2021-11-23 | $0.2140000 | $0.2241000 | $0.2261000 | $0.2040000 |
2021-11-24 | $0.2241000 | $0.2034000 | $0.2241000 | $0.2011000 |
2021-11-25 | $0.2034000 | $0.1827000 | $0.2150000 | $0.1678000 |
2021-11-26 | $0.1827000 | $0.1899000 | $0.2123000 | $0.1670000 |
2021-11-27 | $0.1899000 | $0.1868000 | $0.1914000 | $0.1760000 |
2021-11-28 | $0.1868000 | $0.1920000 | $0.2304000 | $0.1823000 |
2021-11-29 | $0.1920000 | $0.1902000 | $0.1928000 | $0.1878000 |
2021-11-30 | $0.1902000 | $0.1899000 | $0.1902000 | $0.1899000 |
Pair | Exchange |
---|---|
XSN/BTC | abcc |
XSN/USDT | abcc |
XSN/USD | bitfinex |
XSN/BTC | coinall |
XSN/BTC | cryptopia |
XSN/DOGE | cryptopia |
XSN/LTC | cryptopia |
XSN/BTC | livecoin |
XSN/ETH | livecoin |
XSN/LTC | livecoin |
Rebranded from POSW, StakeNet is a TPoS cryptocurrency using the X11 algorithm. The team that was behind the POSW coin and recently rebranded to StakeNet (XSN) The StakeNet service allows users to stake various cryptocurrencies in one single wallet. All dividends from the StakeNet staking services are paid in XSN coin.
Sorry, detailed technology about Stakenet is not currently available
Sorry, detailed features about Stakenet is not currently available