XT.com Historical Data

XT Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 4.95
-2.51%
$ 495.25 million $ 27.5 million
May 29, 2025 $ 5.08
-2.08%
$ 507.99 million $ 23.79 million
May 28, 2025 $ 5.19
-1.19%
$ 518.79 million $ 19.19 million
May 27, 2025 $ 5.25
+0.23%
$ 525.06 million $ 25.23 million
May 26, 2025 $ 5.24
+0.23%
$ 523.99 million $ 17.27 million
May 25, 2025 $ 5.23
+0.66%
$ 522.76 million $ 19.31 million
May 24, 2025 $ 5.19
+0.68%
$ 519.26 million $ 18.06 million
May 23, 2025 $ 5.16
-3.41%
$ 515.77 million $ 39.93 million
May 22, 2025 $ 5.34
+2.12%
$ 533.84 million $ 36 million
May 21, 2025 $ 5.22
+2.48%
$ 522.35 million $ 46.22 million
May 20, 2025 $ 5.09
+0.89%
$ 509.39 million $ 26.06 million
May 19, 2025 $ 5.05
-1.47%
$ 505.3 million $ 31.43 million
May 18, 2025 $ 5.12
+2.79%
$ 512.15 million $ 24.79 million
May 17, 2025 $ 4.98
-0.73%
$ 498.32 million $ 14.89 million
May 16, 2025 $ 5.02
-0.50%
$ 501.98 million $ 19.33 million
May 15, 2025 $ 5.04
-1.00%
$ 504.24 million $ 24 million
May 14, 2025 $ 5.09
-1.48%
$ 508.9 million $ 23.95 million
May 13, 2025 $ 5.17
+2.00%
$ 516.55 million $ 29.89 million
May 12, 2025 $ 5.06
-0.62%
$ 506.41 million $ 40.75 million
May 11, 2025 $ 5.1
-1.22%
$ 509.59 million $ 24.04 million
May 10, 2025 $ 5.16
+1.33%
$ 515.88 million $ 24.41 million
May 9, 2025 $ 5.09
+2.14%
$ 509.09 million $ 38.83 million
May 8, 2025 $ 4.98
+6.13%
$ 498.3 million $ 38.96 million
May 7, 2025 $ 4.7
+0.35%
$ 469.52 million $ 17.43 million
May 6, 2025 $ 4.68
+0.88%
$ 467.88 million $ 16.3 million
May 5, 2025 $ 4.64
+1.02%
$ 463.82 million $ 16.37 million
May 4, 2025 $ 4.59
-1.57%
$ 459.12 million $ 10.63 million
May 3, 2025 $ 4.66
-0.79%
$ 466.29 million $ 9.4 million
May 2, 2025 $ 4.7
-0.38%
$ 469.78 million $ 14.76 million
May 1, 2025 $ 4.71
+1.70%
$ 471.32 million $ 20.08 million
Apr 30, 2025 $ 4.64
-0.04%
$ 463.7 million $ 17.35 million
Apr 29, 2025 $ 4.65
-0.62%
$ 464.71 million $ 16.1 million
Apr 28, 2025 $ 4.68
+0.61%
$ 467.62 million $ 20.85 million
Apr 27, 2025 $ 4.64
-0.87%
$ 464.49 million $ 11.1 million
Apr 26, 2025 $ 4.69
-0.17%
$ 468.53 million $ 10.66 million
Apr 25, 2025 $ 4.69
+0.17%
$ 469.35 million $ 26.34 million
Apr 24, 2025 $ 4.69
+0.19%
$ 468.55 million $ 19.39 million
Apr 23, 2025 $ 4.68
+0.11%
$ 467.63 million $ 27.74 million
Apr 22, 2025 $ 4.68
+6.15%
$ 467.52 million $ 35.05 million
Apr 21, 2025 $ 4.4
+1.52%
$ 440.43 million $ 25.82 million
Apr 20, 2025 $ 4.34
-0.55%
$ 433.83 million $ 9.96 million
Apr 19, 2025 $ 4.36
+1.49%
$ 436.15 million $ 9.87 million
Apr 18, 2025 $ 4.3
-0.32%
$ 429.75 million $ 8.41 million
Apr 17, 2025 $ 4.31
+0.91%
$ 431.13 million $ 14.6 million
Apr 16, 2025 $ 4.27
+0.78%
$ 427.25 million $ 19.59 million
Apr 15, 2025 $ 4.23
-1.23%
$ 423.06 million $ 16.89 million
Apr 14, 2025 $ 4.28
+0.59%
$ 428.31 million $ 24.2 million
Apr 13, 2025 $ 4.26
-2.10%
$ 425.77 million $ 19.91 million
Apr 12, 2025 $ 4.35
+3.29%
$ 434.89 million $ 17.66 million
Apr 11, 2025 $ 4.21
+4.52%
$ 421.04 million $ 24.78 million