XT.com Historical Data

XT Page 13
Download
Date Close Price change Market cap Trading volume
Sep 22, 2024 $ 4.99
-0.21%
$ 499.22 million $ 14.02 million
Sep 21, 2024 $ 5.01
+1.56%
$ 501.01 million $ 9.51 million
Sep 20, 2024 $ 4.93
+2.43%
$ 492.59 million $ 21.41 million
Sep 19, 2024 $ 4.81
+3.44%
$ 481.2 million $ 18.78 million
Sep 18, 2024 $ 4.64
+1.54%
$ 463.88 million $ 15.85 million
Sep 17, 2024 $ 4.57
+3.38%
$ 456.87 million $ 15.17 million
Sep 16, 2024 $ 4.43
-1.86%
$ 442.53 million $ 15.46 million
Sep 15, 2024 $ 4.5
-2.05%
$ 450.45 million $ 8.08 million
Sep 14, 2024 $ 4.6
-0.92%
$ 459.88 million $ 7.14 million
Sep 13, 2024 $ 4.64
+3.82%
$ 464.16 million $ 10.72 million
Sep 12, 2024 $ 4.47
+2.13%
$ 447.2 million $ 9.98 million
Sep 11, 2024 $ 4.38
+0.11%
$ 438.1 million $ 11.07 million
Sep 10, 2024 $ 4.38
+1.33%
$ 437.63 million $ 8.44 million
Sep 9, 2024 $ 4.32
+4.59%
$ 432.1 million $ 11.57 million
Sep 8, 2024 $ 4.13
+1.69%
$ 413.12 million $ 6.49 million
Sep 7, 2024 $ 4.06
+1.66%
$ 406.26 million $ 6.71 million
Sep 6, 2024 $ 4
-3.53%
$ 399.63 million $ 18.8 million
Sep 5, 2024 $ 4.14
-2.54%
$ 414.36 million $ 10.53 million
Sep 4, 2024 $ 4.25
+1.24%
$ 425.18 million $ 14.3 million
Sep 3, 2024 $ 4.2
-2.40%
$ 419.99 million $ 8.89 million
Sep 2, 2024 $ 4.3
+4.40%
$ 430.34 million $ 9.89 million
Sep 1, 2024 $ 4.12
-2.21%
$ 412.21 million $ 8.09 million
Aug 31, 2024 $ 4.22
-0.06%
$ 421.52 million $ 4.34 million
Aug 30, 2024 $ 4.22
+0.52%
$ 421.79 million $ 12.03 million
Aug 29, 2024 $ 4.2
+1.33%
$ 419.6 million $ 10.74 million
Aug 28, 2024 $ 4.14
+1.26%
$ 414.11 million $ 15.98 million
Aug 27, 2024 $ 4.09
-6.44%
$ 408.94 million $ 12.92 million
Aug 26, 2024 $ 4.37
-2.33%
$ 437.06 million $ 10.28 million
Aug 25, 2024 $ 4.48
-0.10%
$ 447.51 million $ 7.18 million
Aug 24, 2024 $ 4.48
+0.21%
$ 447.96 million $ 11.08 million
Aug 23, 2024 $ 4.47
+5.33%
$ 447.03 million $ 16.13 million
Aug 22, 2024 $ 4.24
-0.63%
$ 424.43 million $ 9.92 million
Aug 21, 2024 $ 4.27
+2.65%
$ 426.9 million $ 11.82 million
Aug 20, 2024 $ 4.16
-1.02%
$ 415.87 million $ 12.42 million
Aug 19, 2024 $ 4.2
+2.64%
$ 419.78 million $ 9.38 million
Aug 18, 2024 $ 4.1
-0.25%
$ 409.85 million $ 6.32 million
Aug 17, 2024 $ 4.11
+1.47%
$ 410.87 million $ 4.31 million
Aug 16, 2024 $ 4.05
+3.04%
$ 404.98 million $ 12.13 million
Aug 15, 2024 $ 3.93
-1.00%
$ 393.36 million $ 11.41 million
Aug 14, 2024 $ 3.97
-1.60%
$ 397.24 million $ 11.82 million
Aug 13, 2024 $ 4.04
+2.28%
$ 403.69 million $ 11.65 million
Aug 12, 2024 $ 3.95
+3.98%
$ 394.7 million $ 15.37 million
Aug 11, 2024 $ 3.8
-2.07%
$ 379.58 million $ 8.86 million
Aug 10, 2024 $ 3.88
+0.82%
$ 387.59 million $ 5.46 million
Aug 9, 2024 $ 3.84
-0.38%
$ 384.42 million $ 12.85 million
Aug 8, 2024 $ 3.86
+14.82%
$ 385.61 million $ 18.64 million
Aug 7, 2024 $ 3.36
-0.80%
$ 335.84 million $ 17.95 million
Aug 6, 2024 $ 3.39
+4.98%
$ 338.54 million $ 20.19 million
Aug 5, 2024 $ 3.22
-1.96%
$ 322.48 million $ 64.06 million
Aug 4, 2024 $ 3.29
-4.78%
$ 328.92 million $ 14.85 million