xPet.tech Token Historical Data

XPET Page 12
Download
Date Close Price change Market cap Trading volume
Mar 21, 2024 $ 0.422
+6.73%
$ 126.66 million $ 3.4 million
Mar 20, 2024 $ 0.396
+3.00%
$ 118.67 million $ 3.3 million
Mar 19, 2024 $ 0.384
-3.89%
$ 115.22 million $ 3.48 million
Mar 18, 2024 $ 0.4
-14.36%
$ 119.88 million $ 3.33 million
Mar 17, 2024 $ 0.467
+3.62%
$ 139.99 million $ 4.19 million
Mar 16, 2024 $ 0.45
-13.48%
$ 135.1 million $ 4.14 million
Mar 15, 2024 $ 0.52
-11.97%
$ 156.15 million $ 4 million
Mar 14, 2024 $ 0.591
-7.63%
$ 177.38 million $ 4.15 million
Mar 13, 2024 $ 0.64
+4.48%
$ 192.03 million $ 5.14 million
Mar 12, 2024 $ 0.613
-7.43%
$ 183.79 million $ 5.2 million
Mar 11, 2024 $ 0.662
-4.53%
$ 198.55 million $ 4.56 million
Mar 10, 2024 $ 0.693
-2.49%
$ 207.97 million $ 4.87 million
Mar 9, 2024 $ 0.711
+4.79%
$ 213.26 million $ 5.28 million
Mar 8, 2024 $ 0.678
+10.14%
$ 203.52 million $ 5.05 million
Mar 7, 2024 $ 0.616
-1.60%
$ 184.77 million $ 5.2 million
Mar 6, 2024 $ 0.626
+4.14%
$ 187.78 million $ 6.91 million
Mar 5, 2024 $ 0.601
-14.01%
$ 180.32 million $ 7.06 million
Mar 4, 2024 $ 0.699
-10.94%
$ 209.7 million $ 6.17 million
Mar 3, 2024 $ 0.785
-1.82%
$ 235.47 million $ 5.63 million
Mar 2, 2024 $ 0.799
+7.21%
$ 239.85 million $ 4.46 million
Mar 1, 2024 $ 0.746
-6.76%
$ 223.72 million $ 5.61 million
Feb 29, 2024 $ 0.8
-3.79%
$ 239.94 million $ 6.39 million
Feb 28, 2024 $ 0.831
-12.97%
$ 249.37 million $ 5.86 million
Feb 27, 2024 $ 0.955
-8.05%
$ 286.44 million $ 5.27 million
Feb 26, 2024 $ 1.04
+16.68%
$ 311.47 million $ 3.86 million
Feb 25, 2024 $ 0.89
+2.42%
$ 266.98 million $ 3.38 million
Feb 24, 2024 $ 0.869
+6.80%
$ 260.64 million $ 3.21 million
Feb 23, 2024 $ 0.813
-4.43%
$ 244.04 million $ 4.06 million
Feb 22, 2024 $ 0.851
-1.17%
$ 255.36 million $ 3.01 million
Feb 21, 2024 $ 0.861
-5.76%
$ 258.36 million $ 2.99 million
Feb 20, 2024 $ 0.914
+0.49%
$ 274.14 million $ 2.86 million
Feb 19, 2024 $ 0.909
+8.32%
$ 272.8 million $ 2.69 million
Feb 18, 2024 $ 0.839
+3.67%
$ 251.84 million $ 2.55 million
Feb 17, 2024 $ 0.81
-0.51%
$ 242.9 million $ 2.41 million
Feb 16, 2024 $ 0.814
-8.39%
$ 244.13 million $ 2.64 million
Feb 15, 2024 $ 0.888
+8.18%
$ 266.48 million $ 2.67 million
Feb 14, 2024 $ 0.821
+0.77%
$ 246.3 million $ 2.95 million
Feb 13, 2024 $ 0.815
-6.94%
$ 244.42 million $ 2.74 million
Feb 12, 2024 $ 0.875
+10.41%
$ 262.62 million $ 2.62 million
Feb 11, 2024 $ 0.793
+9.52%
$ 237.85 million $ 2.65 million
Feb 10, 2024 $ 0.724
-11.16%
$ 217.17 million $ 2.66 million
Feb 9, 2024 $ 0.815
-0.25%
$ 244.47 million $ 2.8 million
Feb 8, 2024 $ 0.817
-13.07%
$ 245.09 million $ 2.91 million
Feb 7, 2024 $ 0.94
-7.20%
$ 281.94 million $ 2.76 million
Feb 6, 2024 $ 1.01
-2.14%
$ 303.82 million $ 2.5 million
Feb 5, 2024 $ 1.03
-5.98%
$ 310.44 million $ 2.41 million
Feb 4, 2024 $ 1.1
+2.24%
$ 330.16 million $ 2.23 million
Feb 3, 2024 $ 1.08
+5.06%
$ 322.93 million $ 2.66 million
Feb 2, 2024 $ 1.02
-6.54%
$ 307.34 million $ 2.69 million
Feb 1, 2024 $ 1.1
-0.32%
$ 328.87 million $ 2.91 million