XT Smart Chain Historical Data

XT Page 6
Download
Date Close Price change Market cap Trading volume
Jun 6, 2025 $ 4.89
+2.79%
$ 29.58 million $ 756,836
Jun 5, 2025 $ 4.76
-3.39%
$ 28.78 million $ 787,146
Jun 4, 2025 $ 4.93
-0.75%
$ 29.79 million $ 715,648
Jun 3, 2025 $ 4.96
-0.72%
$ 30 million $ 828,682
Jun 2, 2025 $ 5
+0.24%
$ 30.22 million $ 738,184
Jun 1, 2025 $ 4.98
+0.54%
$ 30.13 million $ 731,328
May 31, 2025 $ 4.96
+0.28%
$ 29.97 million $ 943,460
May 30, 2025 $ 4.94
-2.60%
$ 29.87 million $ 763,479
May 29, 2025 $ 5.07
-2.18%
$ 30.68 million $ 737,491
May 28, 2025 $ 5.19
-1.24%
$ 31.35 million $ 756,903
May 27, 2025 $ 5.25
+0.31%
$ 31.75 million $ 813,336
May 26, 2025 $ 5.24
+0.21%
$ 31.65 million $ 866,670
May 25, 2025 $ 5.22
+0.58%
$ 31.57 million $ 740,313
May 24, 2025 $ 5.19
+0.82%
$ 31.38 million $ 750,203
May 23, 2025 $ 5.15
-3.54%
$ 31.12 million $ 934,915
May 22, 2025 $ 5.33
+2.09%
$ 32.25 million $ 729,788
May 21, 2025 $ 5.22
+2.57%
$ 31.59 million $ 799,862
May 20, 2025 $ 5.09
+0.93%
$ 30.8 million $ 665,804
May 19, 2025 $ 5.05
-1.52%
$ 30.53 million $ 694,057
May 18, 2025 $ 5.13
+2.91%
$ 31 million $ 690,120
May 17, 2025 $ 4.98
-0.72%
$ 30.12 million $ 645,355
May 16, 2025 $ 5.02
-0.46%
$ 30.34 million $ 718,599
May 15, 2025 $ 5.04
-0.92%
$ 30.46 million $ 832,174
May 14, 2025 $ 5.08
-1.64%
$ 30.74 million $ 619,285
May 13, 2025 $ 5.17
+1.97%
$ 31.25 million $ 624,048
May 12, 2025 $ 5.07
-0.43%
$ 30.63 million $ 875,332
May 11, 2025 $ 5.09
-1.39%
$ 30.76 million $ 626,173
May 10, 2025 $ 5.15
+1.31%
$ 31.15 million $ 494,488
May 9, 2025 $ 5.08
+2.21%
$ 30.74 million $ 531,460
May 8, 2025 $ 4.98
+5.98%
$ 30.09 million $ 670,978
May 7, 2025 $ 4.7
+0.24%
$ 28.39 million $ 582,733
May 6, 2025 $ 4.69
+0.95%
$ 28.32 million $ 581,775
May 5, 2025 $ 4.64
+1.09%
$ 28.06 million $ 575,264
May 4, 2025 $ 4.59
-1.52%
$ 27.76 million $ 469,086
May 3, 2025 $ 4.66
-0.66%
$ 28.18 million $ 459,459
May 2, 2025 $ 4.69
-0.32%
$ 28.37 million $ 525,351
May 1, 2025 $ 4.71
+1.66%
$ 28.46 million $ 496,918
Apr 30, 2025 $ 4.63
-0.22%
$ 28 million $ 572,395
Apr 29, 2025 $ 4.65
-0.56%
$ -- $ 582,447
Apr 28, 2025 $ 4.67
+0.78%
$ 28.26 million $ 566,957
Apr 27, 2025 $ 4.64
-0.94%
$ 28.05 million $ 559,130
Apr 26, 2025 $ 4.68
-0.30%
$ 28.29 million $ 511,185
Apr 25, 2025 $ 4.69
+0.15%
$ 28.37 million $ 647,432
Apr 24, 2025 $ 4.69
+0.26%
$ 28.33 million $ 605,048
Apr 23, 2025 $ 4.67
+0.13%
$ 28.26 million $ 620,471
Apr 22, 2025 $ 4.67
+6.00%
$ 28.2 million $ 900,708
Apr 21, 2025 $ 4.4
+1.48%
$ 26.61 million $ 870,018
Apr 20, 2025 $ 4.34
-0.55%
$ 26.23 million $ 752,923
Apr 19, 2025 $ 4.36
+1.49%
$ 26.36 million $ 746,382
Apr 18, 2025 $ 4.3
-0.36%
$ 25.98 million $ 727,262