XT Smart Chain Historical Data

XT Page 5
Download
Date Close Price change Market cap Trading volume
Aug 23, 2025 $ 7.07
-0.11%
$ 42.65 million $ 406,635
Aug 22, 2025 $ 7.05
+2.63%
$ 42.75 million $ 646,761
Aug 18, 2025 $ 6.15
-3.82%
$ -- $ 413,836
Aug 17, 2025 $ 6.39
+1.16%
$ 38.61 million $ 366,537
Aug 16, 2025 $ 6.32
+2.02%
$ 38.19 million $ 303,132
Aug 15, 2025 $ 6.19
-2.98%
$ 37.43 million $ 341,306
Aug 14, 2025 $ 6.36
-3.34%
$ -- $ 570,571
Aug 13, 2025 $ 6.58
+13.82%
$ 39.77 million $ 998,549
Aug 12, 2025 $ 5.78
+3.42%
$ 34.95 million $ 643,456
Aug 11, 2025 $ 5.59
-1.48%
$ 33.8 million $ 687,802
Aug 10, 2025 $ 5.67
+1.50%
$ 34.29 million $ 682,960
Aug 9, 2025 $ 5.58
+0.69%
$ 33.8 million $ 586,241
Aug 8, 2025 $ 5.55
+0.23%
$ 33.53 million $ 579,807
Aug 7, 2025 $ 5.53
+2.61%
$ 33.45 million $ 667,459
Aug 6, 2025 $ 5.39
+1.18%
$ 32.6 million $ 760,171
Aug 5, 2025 $ 5.33
-1.35%
$ 32.22 million $ 803,697
Aug 4, 2025 $ 5.4
+1.92%
$ 32.66 million $ 732,309
Aug 3, 2025 $ 5.3
+1.81%
$ 32.04 million $ 733,562
Aug 2, 2025 $ 5.21
-1.34%
$ 31.46 million $ 756,498
Aug 1, 2025 $ 5.26
-3.43%
$ 31.9 million $ 1.05 million
Jul 31, 2025 $ 5.45
-2.00%
$ 32.92 million $ 787,067
Jul 30, 2025 $ 5.56
-0.94%
$ 33.59 million $ 826,391
Jul 29, 2025 $ 5.61
-0.60%
$ 33.92 million $ 989,020
Jul 28, 2025 $ 5.64
-1.81%
$ 34.12 million $ 1.04 million
Jul 27, 2025 $ 5.74
+1.90%
$ 34.72 million $ 989,070
Jul 26, 2025 $ 5.64
+0.27%
$ 34.07 million $ 983,354
Jul 25, 2025 $ 5.62
+0.73%
$ 33.98 million $ 1.35 million
Jul 24, 2025 $ 5.58
-1.03%
$ 33.73 million $ 1.25 million
Jul 23, 2025 $ 5.64
-2.91%
$ 34.09 million $ 1.31 million
Jul 22, 2025 $ 5.81
+2.54%
$ 35.11 million $ 1.41 million
Jul 21, 2025 $ 5.66
+2.24%
$ 34.24 million $ 1.23 million
Jul 20, 2025 $ 5.54
+1.08%
$ 33.49 million $ 1.14 million
Jul 19, 2025 $ 5.48
-0.04%
$ 33.13 million $ 1.04 million
Jul 18, 2025 $ 5.48
-0.22%
$ 33.13 million $ 1.4 million
Jul 17, 2025 $ 5.49
+0.70%
$ 33.2 million $ 1.3 million
Jul 16, 2025 $ 5.45
+2.15%
$ 32.97 million $ 1.28 million
Jul 15, 2025 $ 5.34
-0.80%
$ 32.28 million $ 1.28 million
Jul 14, 2025 $ 5.38
+0.13%
$ 32.54 million $ 1.13 million
Jul 13, 2025 $ 5.38
+0.84%
$ 32.5 million $ 755,652
Jul 12, 2025 $ 5.33
-0.56%
$ 32.22 million $ 772,748
Jul 11, 2025 $ 5.36
+1.23%
$ 32.4 million $ 908,342
Jul 10, 2025 $ 5.21
+1.46%
$ 31.47 million $ 946,006
Jul 9, 2025 $ 5.13
+2.29%
$ 31.01 million $ 905,657
Jul 8, 2025 $ 5.01
+0.93%
$ 30.32 million $ 780,911
Jul 7, 2025 $ 4.97
-1.21%
$ 30.03 million $ 983,454
Jul 6, 2025 $ 5.03
+1.49%
$ 30.4 million $ 1.11 million
Jul 5, 2025 $ 4.95
+0.02%
$ 29.93 million $ 847,206
Jul 4, 2025 $ 4.95
-1.98%
$ 29.93 million $ 997,691
Jul 3, 2025 $ 5.05
+0.34%
$ 30.54 million $ 1.01 million
Jul 2, 2025 $ 5.04
+2.97%
$ 30.44 million $ 1.09 million