XT Smart Chain Historical Data

XT Page 5
Download
Date Close Price change Market cap Trading volume
Jun 25, 2025 $ 4.91
+0.45%
$ 29.68 million $ 858,752
Jun 24, 2025 $ 4.88
+0.16%
$ 29.53 million $ 914,446
Jun 23, 2025 $ 4.88
+5.66%
$ 29.48 million $ 1.04 million
Jun 22, 2025 $ 4.61
-1.70%
$ 27.89 million $ 1.15 million
Jun 21, 2025 $ 4.69
-2.05%
$ 28.37 million $ 969,145
Jun 20, 2025 $ 4.79
-2.15%
$ 28.93 million $ 913,445
Jun 19, 2025 $ 4.89
+0.97%
$ 29.57 million $ 912,915
Jun 18, 2025 $ 4.84
-0.39%
$ 29.28 million $ 1.01 million
Jun 17, 2025 $ 4.87
-2.13%
$ 29.41 million $ 990,183
Jun 16, 2025 $ 4.97
+0.46%
$ 30.05 million $ 943,887
Jun 15, 2025 $ 4.95
+1.25%
$ 29.91 million $ 742,494
Jun 14, 2025 $ 4.89
-1.15%
$ 29.54 million $ 712,455
Jun 13, 2025 $ 4.94
-1.10%
$ 29.88 million $ 946,800
Jun 12, 2025 $ 4.99
-3.11%
$ 30.18 million $ 1.03 million
Jun 11, 2025 $ 5.15
-1.46%
$ 31.12 million $ 715,576
Jun 10, 2025 $ 5.22
+0.93%
$ 31.58 million $ 750,924
Jun 9, 2025 $ 5.17
+4.06%
$ 31.27 million $ 744,655
Jun 8, 2025 $ 4.97
+0.32%
$ 30.05 million $ 696,859
Jun 7, 2025 $ 4.95
+1.21%
$ 29.94 million $ 665,439
Jun 6, 2025 $ 4.89
+2.79%
$ 29.58 million $ 756,836
Jun 5, 2025 $ 4.76
-3.39%
$ 28.78 million $ 787,146
Jun 4, 2025 $ 4.93
-0.75%
$ 29.79 million $ 715,648
Jun 3, 2025 $ 4.96
-0.72%
$ 30 million $ 828,682
Jun 2, 2025 $ 5
+0.24%
$ 30.22 million $ 738,184
Jun 1, 2025 $ 4.98
+0.54%
$ 30.13 million $ 731,328
May 31, 2025 $ 4.96
+0.28%
$ 29.97 million $ 943,460
May 30, 2025 $ 4.94
-2.60%
$ 29.87 million $ 763,479
May 29, 2025 $ 5.07
-2.18%
$ 30.68 million $ 737,491
May 28, 2025 $ 5.19
-1.24%
$ 31.35 million $ 756,903
May 27, 2025 $ 5.25
+0.31%
$ 31.75 million $ 813,336
May 26, 2025 $ 5.24
+0.21%
$ 31.65 million $ 866,670
May 25, 2025 $ 5.22
+0.58%
$ 31.57 million $ 740,313
May 24, 2025 $ 5.19
+0.82%
$ 31.38 million $ 750,203
May 23, 2025 $ 5.15
-3.54%
$ 31.12 million $ 934,915
May 22, 2025 $ 5.33
+2.09%
$ 32.25 million $ 729,788
May 21, 2025 $ 5.22
+2.57%
$ 31.59 million $ 799,862
May 20, 2025 $ 5.09
+0.93%
$ 30.8 million $ 665,804
May 19, 2025 $ 5.05
-1.52%
$ 30.53 million $ 694,057
May 18, 2025 $ 5.13
+2.91%
$ 31 million $ 690,120
May 17, 2025 $ 4.98
-0.72%
$ 30.12 million $ 645,355
May 16, 2025 $ 5.02
-0.46%
$ 30.34 million $ 718,599
May 15, 2025 $ 5.04
-0.92%
$ 30.46 million $ 832,174
May 14, 2025 $ 5.08
-1.64%
$ 30.74 million $ 619,285
May 13, 2025 $ 5.17
+1.97%
$ 31.25 million $ 624,048
May 12, 2025 $ 5.07
-0.43%
$ 30.63 million $ 875,332
May 11, 2025 $ 5.09
-1.39%
$ 30.76 million $ 626,173
May 10, 2025 $ 5.15
+1.31%
$ 31.15 million $ 494,488
May 9, 2025 $ 5.08
+2.21%
$ 30.74 million $ 531,460
May 8, 2025 $ 4.98
+5.98%
$ 30.09 million $ 670,978
May 7, 2025 $ 4.7
+0.24%
$ 28.39 million $ 582,733