XT.com Historical Data

XT Page 7
Download
Date Close Price change Market cap Trading volume
Jul 19, 2025 $ 5.49
+0.07%
$ 166.4 million $ 16.14 million
Jul 18, 2025 $ 5.49
-0.09%
$ 166.25 million $ 40.89 million
Jul 17, 2025 $ 5.49
+0.72%
$ 276.34 million $ 31.01 million
Jul 16, 2025 $ 5.45
+2.09%
$ 274.22 million $ 30.26 million
Jul 15, 2025 $ 5.34
-0.82%
$ 268.53 million $ 35.83 million
Jul 14, 2025 $ 5.38
+0.00%
$ 270.76 million $ 34.1 million
Jul 13, 2025 $ 5.37
+0.76%
$ 270.36 million $ 13.84 million
Jul 12, 2025 $ 5.33
-0.45%
$ 268.32 million $ 13.54 million
Jul 11, 2025 $ 5.36
+0.72%
$ 269.52 million $ 34.71 million
Jul 10, 2025 $ 5.21
+1.44%
$ 262.43 million $ 22.35 million
Jul 9, 2025 $ 5.13
+2.23%
$ 258.15 million $ 21.07 million
Jul 8, 2025 $ 5.02
+1.01%
$ 252.63 million $ 12.24 million
Jul 7, 2025 $ 4.97
-1.01%
$ 250.11 million $ 11.94 million
Jul 6, 2025 $ 5.02
+1.30%
$ 252.67 million $ 10.08 million
Jul 5, 2025 $ 4.96
+0.05%
$ 249.39 million $ 5.67 million
Jul 4, 2025 $ 4.96
-2.04%
$ 249.26 million $ 14.36 million
Jul 3, 2025 $ 5.06
+0.25%
$ 254.31 million $ 16.99 million
Jul 2, 2025 $ 5.04
+2.92%
$ 253.35 million $ 19.91 million
Jul 1, 2025 $ 4.89
-2.27%
$ 246.11 million $ 13.41 million
Jun 30, 2025 $ 5.01
-0.35%
$ 251.81 million $ 15.09 million
Jun 29, 2025 $ 5.02
+1.03%
$ 252.69 million $ 9.83 million
Jun 28, 2025 $ 4.97
+1.59%
$ 250.11 million $ 7.43 million
Jun 27, 2025 $ 4.89
+0.76%
$ 246.2 million $ 13.82 million
Jun 26, 2025 $ 4.86
-1.19%
$ 244.36 million $ 13.48 million
Jun 25, 2025 $ 4.91
+0.45%
$ 246.99 million $ 17.39 million
Jun 24, 2025 $ 4.89
+0.25%
$ 245.75 million $ 16.88 million
Jun 23, 2025 $ 4.87
+5.52%
$ 245.15 million $ 28.11 million
Jun 22, 2025 $ 4.62
-1.70%
$ 232.22 million $ 28.01 million
Jun 21, 2025 $ 4.66
-2.71%
$ 234.35 million $ 14.07 million
Jun 20, 2025 $ 4.79
-2.10%
$ 240.85 million $ 19.06 million
Jun 19, 2025 $ 4.89
+0.91%
$ 246.1 million $ 10.46 million
Jun 18, 2025 $ 4.84
-0.39%
$ 484.3 million $ 16.32 million
Jun 17, 2025 $ 4.87
-2.08%
$ 486.78 million $ 20.99 million
Jun 16, 2025 $ 4.98
+0.62%
$ 498.22 million $ 19.19 million
Jun 15, 2025 $ 4.95
+1.26%
$ 495.17 million $ 10.67 million
Jun 14, 2025 $ 4.89
-1.19%
$ 489.11 million $ 10.53 million
Jun 13, 2025 $ 4.95
-1.00%
$ 494.6 million $ 31.35 million
Jun 12, 2025 $ 5
-3.03%
$ 499.67 million $ 20.82 million
Jun 11, 2025 $ 5.15
-1.47%
$ 515.32 million $ 21.43 million
Jun 10, 2025 $ 5.23
+1.05%
$ 522.98 million $ 24.32 million
Jun 9, 2025 $ 5.18
+4.00%
$ 517.55 million $ 21.92 million
Jun 8, 2025 $ 4.97
+0.53%
$ 497.46 million $ 9.84 million
Jun 7, 2025 $ 4.95
+1.19%
$ 494.9 million $ 9.73 million
Jun 6, 2025 $ 4.89
+2.80%
$ 489.23 million $ 17.53 million
Jun 5, 2025 $ 4.77
-3.35%
$ 476.54 million $ 25.58 million
Jun 4, 2025 $ 4.93
-0.57%
$ 493.46 million $ 15.61 million
Jun 3, 2025 $ 4.96
-0.72%
$ 496.31 million $ 16.42 million
Jun 2, 2025 $ 5
+0.27%
$ 500.28 million $ 15.75 million
Jun 1, 2025 $ 4.99
+0.68%
$ 498.93 million $ 12.09 million
May 31, 2025 $ 4.96
+0.28%
$ 495.72 million $ 14.34 million