XT Smart Chain Historical Data

XT Page 7
Download
Date Close Price change Market cap Trading volume
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
May 6, 2025 $ 4.69
+0.95%
$ 28.32 million $ 581,775
May 5, 2025 $ 4.64
+1.09%
$ 28.06 million $ 575,264
May 4, 2025 $ 4.59
-1.52%
$ 27.76 million $ 469,086
May 3, 2025 $ 4.66
-0.66%
$ 28.18 million $ 459,459
May 2, 2025 $ 4.69
-0.32%
$ 28.37 million $ 525,351
May 1, 2025 $ 4.71
+1.66%
$ 28.46 million $ 496,918
Apr 30, 2025 $ 4.63
-0.22%
$ 28 million $ 572,395
Apr 29, 2025 $ 4.65
-0.56%
$ -- $ 582,447
Apr 28, 2025 $ 4.67
+0.78%
$ 28.26 million $ 566,957
Apr 27, 2025 $ 4.64
-0.94%
$ 28.05 million $ 559,130
Apr 26, 2025 $ 4.68
-0.30%
$ 28.29 million $ 511,185
Apr 25, 2025 $ 4.69
+0.15%
$ 28.37 million $ 647,432
Apr 24, 2025 $ 4.69
+0.26%
$ 28.33 million $ 605,048
Apr 23, 2025 $ 4.67
+0.13%
$ 28.26 million $ 620,471
Apr 22, 2025 $ 4.67
+6.00%
$ 28.2 million $ 900,708
Apr 21, 2025 $ 4.4
+1.48%
$ 26.61 million $ 870,018
Apr 20, 2025 $ 4.34
-0.55%
$ 26.23 million $ 752,923
Apr 19, 2025 $ 4.36
+1.49%
$ 26.36 million $ 746,382
Apr 18, 2025 $ 4.3
-0.36%
$ 25.98 million $ 727,262
Apr 17, 2025 $ 4.31
+0.91%
$ 26.07 million $ 881,248
Apr 16, 2025 $ 4.27
+0.84%
$ 25.84 million $ 850,552
Apr 15, 2025 $ 4.23
-1.22%
$ 25.59 million $ 512,729
Apr 14, 2025 $ 4.28
+0.54%
$ 25.9 million $ 792,679
Apr 13, 2025 $ 4.25
-2.16%
$ 25.71 million $ 730,635
Apr 12, 2025 $ 4.35
+3.49%
$ 26.29 million $ 822,314
Apr 11, 2025 $ 4.2
+4.26%
$ 25.38 million $ 849,294
Apr 10, 2025 $ 4.03
-2.98%
$ 24.36 million $ 856,809
Apr 9, 2025 $ 4.15
+8.34%
$ 25.11 million $ 1.05 million
Apr 8, 2025 $ 3.83
-2.16%
$ 23.18 million $ 775,041
Apr 7, 2025 $ 3.92
+1.14%
$ 23.69 million $ 1.33 million
Apr 6, 2025 $ 3.87
-6.34%
$ 23.4 million $ 741,007
Apr 5, 2025 $ 4.12
-0.51%
$ 24.88 million $ 451,020
Apr 4, 2025 $ 4.14
+2.10%
$ 25.01 million $ 675,459
Apr 3, 2025 $ 4.05
+0.27%
$ 24.5 million $ 667,877
Apr 2, 2025 $ 4.04
-3.53%
$ 24.43 million $ 622,815
Apr 1, 2025 $ 4.2
+2.29%
$ 25.37 million $ 507,716
Mar 31, 2025 $ 4.1
+0.05%
$ 24.8 million $ 715,548
Mar 30, 2025 $ 4.1
-0.07%
$ 24.79 million $ 573,587
Mar 29, 2025 $ 4.11
-2.52%
$ 24.82 million $ 551,904
Mar 28, 2025 $ 4.21
-3.62%
$ 25.46 million $ 522,788
Mar 27, 2025 $ 4.37
+0.88%
$ 26.43 million $ 465,277
Mar 26, 2025 $ 4.33
-1.72%
$ 26.2 million $ 418,147
Mar 25, 2025 $ 4.41
+0.05%
$ 26.64 million $ 498,785
Mar 24, 2025 $ 4.4
+2.78%
$ 26.61 million $ 518,173