xPet.tech Token Historical Data

XPET Page 5
Download
Date Close Price change Market cap Trading volume
Mar 6, 2025 $ 0.0124
-2.36%
$ 3.72 million $ 273,163
Mar 5, 2025 $ 0.0127
-10.56%
$ 3.81 million $ 319,618
Mar 4, 2025 $ 0.0142
+12.70%
$ 4.26 million $ 304,329
Mar 3, 2025 $ 0.0126
+9.56%
$ 3.78 million $ 320,043
Mar 2, 2025 $ 0.0115
+0.08%
$ 3.45 million $ 350,081
Mar 1, 2025 $ 0.0115
-0.39%
$ 3.45 million $ 363,885
Feb 28, 2025 $ 0.0115
-5.04%
$ 3.46 million $ 457,389
Feb 27, 2025 $ 0.0122
-3.63%
$ 3.66 million $ 525,376
Feb 26, 2025 $ 0.0127
-13.32%
$ 3.8 million $ 581,889
Feb 25, 2025 $ 0.0145
-12.66%
$ 4.36 million $ 420,614
Feb 24, 2025 $ 0.0166
-2.63%
$ 4.99 million $ 427,819
Feb 23, 2025 $ 0.0171
-1.61%
$ 5.13 million $ 427,789
Feb 22, 2025 $ 0.0174
+3.27%
$ 5.22 million $ 477,454
Feb 21, 2025 $ 0.0168
-0.83%
$ 5.05 million $ 466,169
Feb 20, 2025 $ 0.017
+2.99%
$ 5.1 million $ 373,159
Feb 19, 2025 $ 0.0165
-6.36%
$ 4.95 million $ 441,217
Feb 18, 2025 $ 0.0176
-25.01%
$ 5.29 million $ 536,192
Feb 17, 2025 $ 0.0236
-10.37%
$ 7.08 million $ 553,790
Feb 16, 2025 $ 0.0263
+0.22%
$ 7.89 million $ 502,620
Feb 15, 2025 $ 0.0262
+0.77%
$ 7.87 million $ 563,014
Feb 14, 2025 $ 0.0261
-0.56%
$ 7.82 million $ 582,896
Feb 13, 2025 $ 0.0262
+0.64%
$ 7.86 million $ 591,850
Feb 12, 2025 $ 0.0261
-13.17%
$ 7.83 million $ 580,967
Feb 11, 2025 $ 0.0301
-0.83%
$ 9.02 million $ 621,532
Feb 10, 2025 $ 0.0306
-4.68%
$ 9.18 million $ 625,165
Feb 9, 2025 $ 0.0321
-1.35%
$ 9.63 million $ 568,491
Feb 8, 2025 $ 0.0325
-10.46%
$ 9.76 million $ 631,599
Feb 7, 2025 $ 0.0363
-5.84%
$ 10.9 million $ 675,605
Feb 6, 2025 $ 0.0386
-8.79%
$ 11.58 million $ 630,757
Feb 5, 2025 $ 0.0423
+2.03%
$ 12.69 million $ 670,960
Feb 4, 2025 $ 0.0415
-4.71%
$ 12.44 million $ 715,738
Feb 3, 2025 $ 0.0435
+0.32%
$ 13.05 million $ 868,359
Feb 2, 2025 $ 0.0434
-8.35%
$ 13.01 million $ 669,682
Feb 1, 2025 $ 0.0473
-4.72%
$ 14.2 million $ 615,515
Jan 31, 2025 $ 0.0497
+1.51%
$ 14.91 million $ 597,797
Jan 30, 2025 $ 0.049
+3.05%
$ 14.69 million $ 647,085
Jan 29, 2025 $ 0.0475
+2.14%
$ 14.25 million $ 615,867
Jan 28, 2025 $ 0.0465
-2.11%
$ 13.95 million $ 599,169
Jan 27, 2025 $ 0.0475
-2.30%
$ 14.25 million $ 701,496
Jan 26, 2025 $ 0.0488
-2.97%
$ 14.65 million $ 613,925
Jan 25, 2025 $ 0.0503
+0.70%
$ 15.1 million $ 635,692
Jan 24, 2025 $ 0.05
-1.13%
$ 15 million $ 747,731
Jan 23, 2025 $ 0.0505
+2.19%
$ 15.15 million $ 641,342
Jan 22, 2025 $ 0.0494
-2.94%
$ 14.82 million $ 672,976
Jan 21, 2025 $ 0.0509
-6.15%
$ 15.28 million $ 820,947
Jan 20, 2025 $ 0.0545
+2.44%
$ 16.35 million $ 750,053
Jan 19, 2025 $ 0.0533
-3.90%
$ 16 million $ 639,917
Jan 18, 2025 $ 0.0556
-5.03%
$ 16.67 million $ 597,130
Jan 17, 2025 $ 0.0585
+4.21%
$ 17.56 million $ 589,473
Jan 16, 2025 $ 0.0561
-4.37%
$ 16.84 million $ 554,907