XT.com Historical Data

XT
Download
Date Close Price change Market cap Trading volume
May 4 $ 4.5
+6.24%
$ 91.34 million $ 14.48 million
Apr 27 $ 4.24
-1.75%
$ 86.03 million $ 2.75 million
Apr 20 $ 4.26
+2.82%
$ 87.56 million $ 48.57 million
Apr 13 $ 4.26
+5.99%
$ 84.12 million $ 66.11 million
Apr 6 $ 4.17
+5.06%
$ 81.6 million $ 56.56 million
Mar 30 $ 3.97
+4.97%
$ 80.58 million $ 56.19 million
Mar 23 $ 3.78
-2.40%
$ 76.77 million $ 66.79 million
Mar 16 $ 3.87
-5.78%
$ 78.6 million $ 79.84 million
Mar 9 $ 4.11
+11.37%
$ 83.42 million $ 81.15 million
Mar 2 $ 3.77
+6.60%
$ 74.74 million $ 79.47 million
Feb 23 $ 3.54
-1.23%
$ 71.8 million $ 86.67 million
Feb 16 $ 3.63
-0.27%
$ 72.67 million $ 52.21 million
Feb 9 $ 3.75
+1.36%
$ 73.86 million $ 69.49 million
Feb 2 $ 3.71
-10.58%
$ 75.36 million $ 196.7 million
Jan 26 $ 4.32
-11.07%
$ 84.13 million $ 112.88 million
Jan 19 $ 5.07
-5.68%
$ 98.69 million $ 77.25 million
Jan 12 $ 5.49
+4.37%
$ 109.69 million $ 92.4 million
Jan 5 $ 5.21
-0.43%
$ 106.79 million $ 77.49 million
Dec 29 $ 5.19
+4.17%
$ 106.04 million $ 63.23 million
Dec 22 $ 4.95
-1.44%
$ 101.1 million $ 55.55 million
Dec 15 $ 5
-1.62%
$ 101.78 million $ 96.85 million
Dec 8 $ 5.2
+1.26%
$ 103.14 million $ 95.99 million
Dec 1 $ 5.11
+0.82%
$ 104.33 million $ 110.18 million
Nov 24 $ 5.12
+5.08%
$ 103.31 million $ 88.12 million
Nov 17 $ 4.82
-8.84%
$ 98.85 million $ 175.09 million
Nov 10 $ 5.36
-10.43%
$ 107.37 million $ 194.78 million
Nov 3 $ 5.81
-9.71%
$ 121.36 million $ 267.46 million
Oct 27 $ 6.42
-6.26%
$ 130.55 million $ 227.44 million
Oct 20 $ 6.66
+1.17%
$ 139.25 million $ 238.14 million
Oct 13 $ 6.48
-8.68%
$ 133.54 million $ 376.65 million
Oct 6 $ 6.52
-14.15%
$ 143.99 million $ 453.03 million
Sep 29 $ 7.58
+10.60%
$ 154.11 million $ 248.54 million
Sep 22 $ 6.67
-8.28%
$ 139.16 million $ 251.43 million
Sep 15 $ 7.3
+0.94%
$ 220.5 million $ 201.99 million
Sep 8 $ 7.29
+7.74%
$ 218.94 million $ 244.61 million
Sep 1 $ 6.69
+1.74%
$ 205.09 million $ 226.59 million
Aug 25 $ 6.6
-6.11%
$ 199.67 million $ 328.52 million
Aug 18 $ 7.07
+10.60%
$ 212.52 million $ 339.28 million
Aug 11 $ 6.39
+12.45%
$ 193.5 million $ 363.25 million
Aug 4 $ 5.59
+5.49%
$ 172.06 million $ 125.08 million
Jul 28 $ 5.3
-7.85%
$ 160.43 million $ 167.86 million
Jul 21 $ 5.63
+1.60%
$ 174.42 million $ 205.13 million
Jul 14 $ 5.49
+2.03%
$ 167.96 million $ 188.23 million
Jul 7 $ 5.33
+6.19%
$ 270.36 million $ 115.85 million
Jun 30 $ 4.96
-1.31%
$ 252.67 million $ 85.43 million
Jun 23 $ 4.97
+7.66%
$ 252.69 million $ 97.13 million
Jun 16 $ 4.66
-5.91%
$ 232.22 million $ 100.09 million
Jun 9 $ 4.89
-1.71%
$ 495.17 million $ 130.35 million
Jun 2 $ 4.95
-0.81%
$ 497.46 million $ 100.62 million
May 26 $ 4.99
-4.56%
$ 498.93 million $ 139.41 million
Download