XT.com Historical Data

XT Page 11
Download
Date Close Price change Market cap Trading volume
Dec 31, 2024 $ 5.23
+0.32%
$ 522.99 million $ 24.27 million
Dec 30, 2024 $ 5.21
-0.42%
$ 521.15 million $ 32.63 million
Dec 29, 2024 $ 5.24
-1.67%
$ 523.91 million $ 15.9 million
Dec 28, 2024 $ 5.33
+1.89%
$ 532.76 million $ 14.43 million
Dec 27, 2024 $ 5.23
-0.46%
$ 523.46 million $ 29.96 million
Dec 26, 2024 $ 5.25
-3.67%
$ 525.42 million $ 26.67 million
Dec 25, 2024 $ 5.45
+0.46%
$ 545.42 million $ 19.66 million
Dec 24, 2024 $ 5.43
+3.16%
$ 543.12 million $ 30.69 million
Dec 23, 2024 $ 5.26
+1.71%
$ 526.22 million $ 41.5 million
Dec 22, 2024 $ 5.17
-1.88%
$ 517.27 million $ 27.78 million
Dec 21, 2024 $ 5.27
-2.18%
$ 527.14 million $ 37.41 million
Dec 20, 2024 $ 5.38
+1.23%
$ 537.9 million $ 90.04 million
Dec 19, 2024 $ 5.35
-3.04%
$ 534.8 million $ 81.91 million
Dec 18, 2024 $ 5.53
-5.39%
$ 553.31 million $ 70.11 million
Dec 17, 2024 $ 5.85
-0.91%
$ 584.68 million $ 57.45 million
Dec 16, 2024 $ 5.9
+0.95%
$ 590.22 million $ 62.71 million
Dec 15, 2024 $ 5.87
+2.81%
$ 586.78 million $ 24.82 million
Dec 14, 2024 $ 5.71
-0.50%
$ 570.52 million $ 25.36 million
Dec 13, 2024 $ 5.73
+0.66%
$ 572.99 million $ 36.82 million
Dec 12, 2024 $ 5.69
-2.02%
$ 569.14 million $ 50.99 million
Dec 11, 2024 $ 5.81
+3.02%
$ 580.56 million $ 50.41 million
Dec 10, 2024 $ 5.63
-3.87%
$ 563.41 million $ 81.04 million
Dec 9, 2024 $ 5.86
-8.08%
$ 586.04 million $ 84.14 million
Dec 8, 2024 $ 6.38
-0.68%
$ 637.51 million $ 26.08 million
Dec 7, 2024 $ 6.42
-1.15%
$ 641.97 million $ 29.49 million
Dec 6, 2024 $ 6.5
+0.34%
$ 649.79 million $ 71.06 million
Dec 5, 2024 $ 6.49
-6.44%
$ 648.62 million $ 126.11 million
Dec 4, 2024 $ 6.93
+3.42%
$ 692.89 million $ 89.26 million
Dec 3, 2024 $ 6.7
+3.08%
$ 670.13 million $ 75.77 million
Dec 2, 2024 $ 6.49
-3.43%
$ 648.9 million $ 81.4 million
Dec 1, 2024 $ 6.72
-0.94%
$ 671.76 million $ 38.12 million
Nov 30, 2024 $ 6.79
+0.70%
$ 678.62 million $ 58.99 million
Nov 29, 2024 $ 6.74
+3.93%
$ 673.54 million $ 193.76 million
Nov 28, 2024 $ 6.49
+3.01%
$ 649.19 million $ 187.3 million
Nov 27, 2024 $ 6.31
+6.77%
$ 630.59 million $ 84.17 million
Nov 26, 2024 $ 5.9
-2.25%
$ 590.41 million $ 98.48 million
Nov 25, 2024 $ 6.04
-1.57%
$ 604.07 million $ 106.35 million
Nov 24, 2024 $ 6.14
+0.66%
$ 614.18 million $ 69.81 million
Nov 23, 2024 $ 6.09
+1.92%
$ 609.16 million $ 86.2 million
Nov 22, 2024 $ 5.97
-0.04%
$ 597.31 million $ 89.19 million
Nov 21, 2024 $ 5.98
+5.91%
$ 598.21 million $ 119.79 million
Nov 20, 2024 $ 5.64
-0.36%
$ 565.8 million $ 71.28 million
Nov 19, 2024 $ 5.67
-1.01%
$ 566.54 million $ 71.85 million
Nov 18, 2024 $ 5.72
+1.82%
$ 572.22 million $ 81.87 million
Nov 17, 2024 $ 5.62
+0.22%
$ 562.08 million $ 54.16 million
Nov 16, 2024 $ 5.61
+0.51%
$ 560.69 million $ 56.78 million
Nov 15, 2024 $ 5.58
+1.44%
$ 557.87 million $ 80.4 million
Nov 14, 2024 $ 5.5
-3.19%
$ 549.8 million $ 92.77 million
Nov 13, 2024 $ 5.67
+0.89%
$ 567.34 million $ 134.43 million
Nov 12, 2024 $ 5.64
-1.85%
$ 564.15 million $ 149.03 million