xPet.tech Token Historical Data

XPET Page 8
Download
Date Close Price change Market cap Trading volume
Oct 7, 2024 $ 0.0522
-0.81%
$ 15.65 million $ 1.07 million
Oct 6, 2024 $ 0.0526
+0.85%
$ 15.77 million $ 787,303
Oct 5, 2024 $ 0.0521
-0.04%
$ 15.64 million $ 848,997
Oct 4, 2024 $ 0.0522
+2.85%
$ 15.65 million $ 1.04 million
Oct 3, 2024 $ 0.0507
-0.75%
$ 15.21 million $ 1.12 million
Oct 2, 2024 $ 0.0511
-4.63%
$ 15.32 million $ 1.28 million
Oct 1, 2024 $ 0.0536
-4.83%
$ 16.07 million $ 1.29 million
Sep 30, 2024 $ 0.0563
-3.73%
$ 16.89 million $ 1.17 million
Sep 29, 2024 $ 0.0585
-0.62%
$ 17.54 million $ 913,992
Sep 28, 2024 $ 0.0588
-2.04%
$ 17.65 million $ 1.01 million
Sep 27, 2024 $ 0.0604
+2.62%
$ 18.11 million $ 1.17 million
Sep 26, 2024 $ 0.0589
+2.23%
$ 17.66 million $ 1.2 million
Sep 25, 2024 $ 0.0576
-3.00%
$ 17.27 million $ 1.17 million
Sep 24, 2024 $ 0.0594
-0.02%
$ 17.81 million $ 1.05 million
Sep 23, 2024 $ 0.0593
+0.97%
$ 17.78 million $ 1.14 million
Sep 22, 2024 $ 0.0587
-0.83%
$ 17.6 million $ 959,110
Sep 21, 2024 $ 0.0592
+1.76%
$ 17.76 million $ 947,497
Sep 20, 2024 $ 0.0582
+2.33%
$ 17.45 million $ 1.14 million
Sep 19, 2024 $ 0.0569
+4.74%
$ 17.06 million $ 1.29 million
Sep 18, 2024 $ 0.0541
+0.39%
$ 16.23 million $ 1.1 million
Sep 17, 2024 $ 0.0539
+2.00%
$ 16.17 million $ 1.06 million
Sep 16, 2024 $ 0.0528
-1.09%
$ 15.85 million $ 1.1 million
Sep 15, 2024 $ 0.0534
-3.80%
$ 16.03 million $ 900,071
Sep 14, 2024 $ 0.0555
-1.25%
$ 16.66 million $ 1.06 million
Sep 13, 2024 $ 0.0561
+1.93%
$ 16.84 million $ 1.13 million
Sep 12, 2024 $ 0.0551
+0.62%
$ 16.52 million $ 1.2 million
Sep 11, 2024 $ 0.0547
-1.86%
$ 16.4 million $ 1.21 million
Sep 10, 2024 $ 0.0557
+1.42%
$ 16.71 million $ 1.19 million
Sep 9, 2024 $ 0.055
+2.39%
$ 16.5 million $ 1.16 million
Sep 8, 2024 $ 0.0537
+1.23%
$ 16.11 million $ 1 million
Sep 7, 2024 $ 0.0531
+1.70%
$ 15.92 million $ 1.3 million
Sep 6, 2024 $ 0.0522
-6.39%
$ 15.65 million $ 1.32 million
Sep 5, 2024 $ 0.0557
-2.44%
$ 16.72 million $ 2.01 million
Sep 4, 2024 $ 0.0571
-1.93%
$ 17.14 million $ 2.54 million
Sep 3, 2024 $ 0.0586
-3.75%
$ 17.58 million $ 1.62 million
Sep 2, 2024 $ 0.0609
+3.49%
$ 18.26 million $ 1.48 million
Sep 1, 2024 $ 0.0588
-3.29%
$ 17.64 million $ 1.71 million
Aug 31, 2024 $ 0.0608
-0.78%
$ 18.24 million $ 1.71 million
Aug 30, 2024 $ 0.0613
-0.03%
$ 18.38 million $ 2.07 million
Aug 29, 2024 $ 0.0613
-1.67%
$ 18.39 million $ 2.6 million
Aug 28, 2024 $ 0.0623
+1.86%
$ 18.68 million $ 2.57 million
Aug 27, 2024 $ 0.0611
-9.73%
$ 18.32 million $ 1.67 million
Aug 26, 2024 $ 0.0676
-2.33%
$ 20.29 million $ 2.69 million
Aug 25, 2024 $ 0.0693
-0.52%
$ 20.78 million $ 2.8 million
Aug 24, 2024 $ 0.0697
-0.05%
$ 20.9 million $ 3.09 million
Aug 23, 2024 $ 0.0697
+4.64%
$ 20.91 million $ 3.19 million
Aug 22, 2024 $ 0.0666
-0.99%
$ 19.99 million $ 3 million
Aug 21, 2024 $ 0.0673
+1.37%
$ 20.19 million $ 2.57 million
Aug 20, 2024 $ 0.0664
-1.97%
$ 19.93 million $ 2.6 million
Aug 19, 2024 $ 0.0678
-0.40%
$ 20.33 million $ 2.58 million