XT.com Historical Data

XT
Download
Date Close Price change Market cap Trading volume
Apr 2026 $ 4.14
+5.84%
$ 84.18 million $ 252.68 million
Mar 2026 $ 3.91
+8.94%
$ 79.36 million $ 350.03 million
Feb 2026 $ 3.58
-17.02%
$ 72.77 million $ 443.7 million
Jan 2026 $ 4.75
-4.83%
$ 87.7 million $ 393.27 million
Dec 2025 $ 4.99
-1.55%
$ 101.26 million $ 428.5 million
Nov 2025 $ 5.12
-20.07%
$ 103.31 million $ 821.92 million
Oct 2025 $ 6.31
-8.19%
$ 129.94 million $ 1.61 billion
Sep 2025 $ 6.98
+6.00%
$ 139.55 million $ 1.04 billion
Aug 2025 $ 6.6
+21.21%
$ 199.67 million $ 1.32 billion
Jul 2025 $ 5.56
+11.12%
$ 165.01 million $ 728.62 million
Jun 2025 $ 5.02
+1.37%
$ 251.81 million $ 498.63 million
May 2025 $ 4.95
+6.86%
$ 495.72 million $ 738.78 million
Apr 2025 $ 4.64
+13.00%
$ 463.7 million $ 631.07 million
Mar 2025 $ 4.1
-3.76%
$ 410.29 million $ 668.48 million
Feb 2025 $ 4.26
-19.58%
$ 426.43 million $ 972.19 million
Jan 2025 $ 5.45
+4.20%
$ 529.93 million $ 1.2 billion
Dec 2024 $ 5.21
-23.14%
$ 522.99 million $ 1.53 billion
Nov 2024 $ 6.79
+41.05%
$ 678.62 million $ 2.53 billion
Oct 2024 $ 5.01
+0.17%
$ 481.11 million $ 826.39 million
Sep 2024 $ 5
+18.61%
$ 499.97 million $ 496.47 million
Aug 2024 $ 4.22
+15.61%
$ 421.52 million $ 423.19 million
Jul 2024 $ 3.65
-0.25%
$ 364.62 million $ 447.57 million
Jun 2024 $ 3.66
+1.87%
$ 365.53 million $ 483.84 million
May 2024 $ 3.59
+19.35%
$ 358.82 million $ 365.64 million
Apr 2024 $ 3.01
+34.27%
$ 300.64 million $ 160.59 million
Mar 2024 $ 2.24
-17.61%
$ 223.91 million $ 238.52 million
Feb 2024 $ 2.72
+36.18%
$ 271.76 million $ 192.97 million
Jan 2024 $ 2
-13.68%
$ 199.58 million $ 273.65 million
Dec 2023 $ 2.31
-2.31%
$ 231.42 million $ 375.79 million
Nov 2023 $ 2.37
-1.36%
$ 236.92 million $ 473.43 million
Oct 2023 $ 2.4
+26.36%
$ 240.21 million $ 976.21 million
Sep 2023 $ 1.9
-4.49%
$ 189.93 million $ 1.22 billion
Aug 2023 $ 1.99
-11.42%
$ 198.85 million $ 964.71 million
Jul 2023 $ 2.24
-22.92%
$ 224.48 million $ 13.22 billion
Jun 2023 $ 2.91
+7.21%
$ 291.49 million $ 3.51 billion
May 2023 $ 2.72
-11.84%
$ 271.97 million $ 1.66 billion
Apr 2023 $ 3.09
+2.54%
$ 308.75 million $ 1.24 billion
Mar 2023 $ 3.01
+11.94%
$ 301.09 million $ 1.2 billion
Feb 2023 $ 2.69
-10.75%
$ 268.96 million $ 1.15 billion
Jan 2023 $ 3.01
+54.58%
$ 301.44 million $ 869.83 million
Dec 2022 $ 1.95
-3.79%
$ 195.11 million $ 520.76 million
Nov 2022 $ 2.03
-35.14%
$ 202.8 million $ 1.26 billion
Oct 2022 $ 3.13
-8.94%
$ 312.67 million $ 4.44 billion
Sep 2022 $ 3.43
+11.23%
$ 343.24 million $ 3.08 billion
Aug 2022 $ 3.08
+1.79%
$ 308.23 million $ 2.46 billion
Jul 2022 $ 3.03
+53.38%
$ 302.56 million $ 2.2 billion
Jun 2022 $ 1.97
+2.38%
$ 197.27 million $ 96.6 million
Download