xPet.tech Token Historical Data

XPET Page 11
Download
Date Close Price change Market cap Trading volume
May 10, 2024 $ 0.178
-8.36%
$ 53.5 million $ 2.98 million
May 9, 2024 $ 0.195
+2.55%
$ 58.4 million $ 2.95 million
May 8, 2024 $ 0.19
-3.65%
$ 56.94 million $ 2.61 million
May 7, 2024 $ 0.197
-19.55%
$ 59.1 million $ 2.7 million
May 6, 2024 $ 0.245
-6.69%
$ 73.44 million $ 2.84 million
May 5, 2024 $ 0.262
+29.50%
$ 78.71 million $ 2.64 million
May 4, 2024 $ 0.203
+0.28%
$ 60.77 million $ 2.95 million
May 3, 2024 $ 0.202
+3.82%
$ 60.61 million $ 3 million
May 2, 2024 $ 0.195
-0.16%
$ 58.38 million $ 3.11 million
May 1, 2024 $ 0.196
-2.32%
$ 58.71 million $ 2.77 million
Apr 30, 2024 $ 0.2
-5.59%
$ 60.04 million $ 2.33 million
Apr 29, 2024 $ 0.212
-3.22%
$ 63.6 million $ 2.48 million
Apr 28, 2024 $ 0.219
+1.00%
$ 65.75 million $ 2.87 million
Apr 27, 2024 $ 0.217
+2.86%
$ 65.1 million $ 2.7 million
Apr 26, 2024 $ 0.211
-0.07%
$ 63.29 million $ 2.85 million
Apr 25, 2024 $ 0.211
-1.38%
$ 63.33 million $ 3.02 million
Apr 24, 2024 $ 0.214
-7.68%
$ 64.24 million $ 2.82 million
Apr 23, 2024 $ 0.232
-3.36%
$ 69.58 million $ 2.85 million
Apr 22, 2024 $ 0.24
+2.30%
$ 71.99 million $ 2.93 million
Apr 21, 2024 $ 0.235
-2.19%
$ 70.39 million $ 2.1 million
Apr 20, 2024 $ 0.24
+0.21%
$ 71.97 million $ 2.93 million
Apr 19, 2024 $ 0.239
-7.49%
$ 71.82 million $ 3.15 million
Apr 18, 2024 $ 0.259
+2.84%
$ 77.63 million $ 2.98 million
Apr 17, 2024 $ 0.252
-3.23%
$ 75.48 million $ 2.5 million
Apr 16, 2024 $ 0.26
-1.39%
$ 78.01 million $ 2.89 million
Apr 15, 2024 $ 0.264
-5.33%
$ 79.11 million $ 3.26 million
Apr 14, 2024 $ 0.279
+1.43%
$ 83.56 million $ 3.78 million
Apr 13, 2024 $ 0.275
-13.54%
$ 82.39 million $ 2.92 million
Apr 12, 2024 $ 0.318
-10.81%
$ 95.29 million $ 2.73 million
Apr 11, 2024 $ 0.356
-3.74%
$ 106.84 million $ 3.01 million
Apr 10, 2024 $ 0.37
-2.05%
$ 110.99 million $ 3.07 million
Apr 9, 2024 $ 0.378
-2.39%
$ 113.29 million $ 3.28 million
Apr 8, 2024 $ 0.387
+7.82%
$ 116.06 million $ 2.99 million
Apr 7, 2024 $ 0.359
+1.90%
$ 107.63 million $ 2.94 million
Apr 6, 2024 $ 0.352
+1.00%
$ 105.59 million $ 2.84 million
Apr 5, 2024 $ 0.348
-1.08%
$ 104.55 million $ 2.7 million
Apr 4, 2024 $ 0.352
+0.79%
$ 105.68 million $ 2.74 million
Apr 3, 2024 $ 0.349
-3.72%
$ 104.83 million $ 2.6 million
Apr 2, 2024 $ 0.363
-10.32%
$ 108.88 million $ 2.73 million
Apr 1, 2024 $ 0.405
-8.54%
$ 121.42 million $ 2.95 million
Mar 31, 2024 $ 0.443
+4.87%
$ 132.75 million $ 3.62 million
Mar 30, 2024 $ 0.422
-1.80%
$ 126.58 million $ 3.13 million
Mar 29, 2024 $ 0.43
-1.04%
$ 128.9 million $ 3.49 million
Mar 28, 2024 $ 0.434
-0.20%
$ 130.27 million $ 3.85 million
Mar 27, 2024 $ 0.435
-1.48%
$ 130.53 million $ 4.03 million
Mar 26, 2024 $ 0.442
+2.31%
$ 132.5 million $ 4.05 million
Mar 25, 2024 $ 0.432
+7.08%
$ 129.51 million $ 3.98 million
Mar 24, 2024 $ 0.403
+1.22%
$ 120.95 million $ 3.39 million
Mar 23, 2024 $ 0.398
+1.42%
$ 119.5 million $ 3.48 million
Mar 22, 2024 $ 0.393
-6.98%
$ 117.82 million $ 2.92 million