XT Smart Chain Historical Data

XT Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 5.01
+0.91%
$ 30.37 million $ 742,683
Dec 15, 2025 $ 4.94
-2.55%
$ 30.08 million $ 674,215
Dec 14, 2025 $ 5.09
-2.17%
$ 30.63 million $ 299,417
Dec 13, 2025 $ 5.2
+0.44%
$ 31.52 million $ 439,035
Dec 12, 2025 $ 5.18
-2.26%
$ 31.32 million $ 430,908
Dec 11, 2025 $ 5.3
-0.66%
$ 32.05 million $ 353,411
Dec 10, 2025 $ 5.34
-0.87%
$ 32.26 million $ 361,948
Sep 19, 2025 $ 7.32
-0.31%
$ -- $ 354,435
Sep 18, 2025 $ 7.35
+0.29%
$ 44.36 million $ 369,850
Sep 17, 2025 $ 7.34
+2.01%
$ 44.32 million $ 405,520
Sep 16, 2025 $ 7.23
+0.72%
$ 43.54 million $ 375,768
Sep 11, 2025 $ 6.97
+0.65%
$ -- $ 332,519
Sep 10, 2025 $ 6.93
+1.57%
$ 41.88 million $ 364,908
Sep 9, 2025 $ 6.82
+0.18%
$ 41.23 million $ 407,642
Sep 8, 2025 $ 6.81
+0.64%
$ 41.15 million $ 427,845
Sep 7, 2025 $ 6.76
+0.97%
$ 40.89 million $ 398,345
Sep 6, 2025 $ 6.7
+0.90%
$ 40.49 million $ 401,027
Sep 5, 2025 $ 6.64
+0.65%
$ 40.14 million $ 383,105
Sep 4, 2025 $ 6.65
-1.26%
$ 39.9 million $ 377,309
Sep 3, 2025 $ 6.75
+1.61%
$ 40.73 million $ 347,679
Sep 2, 2025 $ 6.62
+1.50%
$ -- $ 357,365
Sep 1, 2025 $ 6.53
-0.29%
$ 39.43 million $ 373,437
Aug 25, 2025 $ 7.03
+0.24%
$ -- $ 391,570
Aug 24, 2025 $ 7.01
-0.61%
$ 42.44 million $ 377,599
Aug 23, 2025 $ 7.07
-0.11%
$ 42.65 million $ 406,635
Aug 22, 2025 $ 7.05
+2.63%
$ 42.75 million $ 646,761
Aug 18, 2025 $ 6.15
-3.82%
$ -- $ 413,836
Aug 17, 2025 $ 6.39
+1.16%
$ 38.61 million $ 366,537
Aug 16, 2025 $ 6.32
+2.02%
$ 38.19 million $ 303,132
Aug 15, 2025 $ 6.19
-2.98%
$ 37.43 million $ 341,306
Aug 14, 2025 $ 6.36
-3.34%
$ -- $ 570,571
Aug 13, 2025 $ 6.58
+13.82%
$ 39.77 million $ 998,549
Aug 12, 2025 $ 5.78
+3.42%
$ 34.95 million $ 643,456
Aug 11, 2025 $ 5.59
-1.48%
$ 33.8 million $ 687,802
Aug 10, 2025 $ 5.67
+1.50%
$ 34.29 million $ 682,960
Aug 9, 2025 $ 5.58
+0.69%
$ 33.8 million $ 586,241
Aug 8, 2025 $ 5.55
+0.23%
$ 33.53 million $ 579,807
Aug 7, 2025 $ 5.53
+2.61%
$ 33.45 million $ 667,459
Aug 6, 2025 $ 5.39
+1.18%
$ 32.6 million $ 760,171
Aug 5, 2025 $ 5.33
-1.35%
$ 32.22 million $ 803,697
Aug 4, 2025 $ 5.4
+1.92%
$ 32.66 million $ 732,309
Aug 3, 2025 $ 5.3
+1.81%
$ 32.04 million $ 733,562
Aug 2, 2025 $ 5.21
-1.34%
$ 31.46 million $ 756,498
Aug 1, 2025 $ 5.26
-3.43%
$ 31.9 million $ 1.05 million
Jul 31, 2025 $ 5.45
-2.00%
$ 32.92 million $ 787,067
Jul 30, 2025 $ 5.56
-0.94%
$ 33.59 million $ 826,391
Jul 29, 2025 $ 5.61
-0.60%
$ 33.92 million $ 989,020
Jul 28, 2025 $ 5.64
-1.81%
$ 34.12 million $ 1.04 million
Jul 27, 2025 $ 5.74
+1.90%
$ 34.72 million $ 989,070
Jul 26, 2025 $ 5.64
+0.27%
$ 34.07 million $ 983,354