XT Smart Chain Historical Data

XT Page 8
Download
Date Close Price change Market cap Trading volume
Feb 26, 2025 $ 4.18
-4.52%
$ 25.29 million $ 705,742
Feb 25, 2025 $ 4.38
-0.88%
$ 26.49 million $ 1.11 million
Feb 24, 2025 $ 4.42
-7.76%
$ 26.73 million $ 690,892
Feb 23, 2025 $ 4.79
-1.15%
$ 28.98 million $ 295,831
Feb 22, 2025 $ 4.85
+1.49%
$ 29.33 million $ 334,985
Feb 21, 2025 $ 4.78
-2.61%
$ 28.89 million $ 478,990
Feb 20, 2025 $ 4.91
+1.89%
$ 29.68 million $ 419,882
Feb 19, 2025 $ 4.82
+0.67%
$ 29.13 million $ 470,612
Feb 18, 2025 $ 4.78
-1.85%
$ 28.92 million $ 463,365
Feb 17, 2025 $ 4.87
-1.89%
$ 29.45 million $ 402,995
Feb 16, 2025 $ 4.96
-1.14%
$ 30.02 million $ 326,050
Feb 15, 2025 $ 5.03
-0.40%
$ 30.39 million $ 315,391
Feb 14, 2025 $ 5.04
+0.96%
$ 30.5 million $ 412,431
Feb 13, 2025 $ 5
-1.46%
$ 30.22 million $ 509,773
Feb 12, 2025 $ 5.07
+2.49%
$ 30.66 million $ 495,001
Feb 11, 2025 $ 4.95
+0.22%
$ 29.91 million $ 443,101
Feb 10, 2025 $ 4.93
+0.88%
$ 29.82 million $ 499,362
Feb 9, 2025 $ 4.88
-0.12%
$ 29.51 million $ 409,144
Feb 8, 2025 $ 4.89
+2.24%
$ 29.55 million $ 367,537
Feb 7, 2025 $ 4.79
+1.18%
$ 28.93 million $ 722,763
Feb 6, 2025 $ 4.73
-1.09%
$ 28.57 million $ 805,592
Feb 5, 2025 $ 4.77
-1.75%
$ 28.83 million $ 610,651
Feb 4, 2025 $ 4.86
-4.09%
$ 29.36 million $ 827,921
Feb 3, 2025 $ 5.06
+3.69%
$ 30.62 million $ 1.16 million
Feb 2, 2025 $ 4.88
-4.39%
$ 29.5 million $ 807,824
Feb 1, 2025 $ 5.11
-3.44%
$ 30.91 million $ 432,931
Jan 31, 2025 $ 5.29
-2.72%
$ 32.01 million $ 437,811
Jan 30, 2025 $ 5.45
+2.10%
$ 32.95 million $ 466,654
Jan 29, 2025 $ 5.34
+2.38%
$ 32.28 million $ 576,498
Jan 28, 2025 $ 5.22
-1.81%
$ 31.53 million $ 597,102
Jan 27, 2025 $ 5.31
-0.17%
$ 32.08 million $ 854,512
Jan 26, 2025 $ 5.34
-3.05%
$ 32.27 million $ 383,617
Jan 25, 2025 $ 5.51
+0.57%
$ 33.29 million $ 495,900
Jan 24, 2025 $ 5.48
+0.55%
$ 33.12 million $ 662,715
Jan 23, 2025 $ 5.45
-0.51%
$ 32.94 million $ 824,775
Jan 22, 2025 $ 5.48
-0.74%
$ 33.12 million $ 26,224
Jan 21, 2025 $ 5.52
+2.93%
$ 33.38 million $ 49,740
Jan 20, 2025 $ 5.36
+0.36%
$ 32.37 million $ 114,525
Jan 19, 2025 $ 5.36
-3.44%
$ 32.42 million $ 477,576
Jan 18, 2025 $ 5.55
-1.74%
$ 33.55 million $ 803,406
Jan 17, 2025 $ 5.65
+4.25%
$ 34.13 million $ 666,143
Jan 16, 2025 $ 5.42
-2.08%
$ 32.74 million $ 719,484
Jan 15, 2025 $ 5.52
+4.96%
$ 33.38 million $ 779,121
Jan 14, 2025 $ 5.26
+2.47%
$ 31.8 million $ 640,315
Jan 13, 2025 $ 5.13
-1.50%
$ 31.03 million $ 1.29 million
Jan 12, 2025 $ 5.21
-0.50%
$ 31.47 million $ 319,258
Jan 11, 2025 $ 5.23
+0.36%
$ 31.64 million $ 111,867
Jan 10, 2025 $ 5.21
+2.07%
$ 31.53 million $ 4,249
Jan 9, 2025 $ 5.11
-2.72%
$ 30.89 million $ 3,177
Jan 8, 2025 $ 5.26
-1.44%
$ 31.79 million $ 50,189