XT.com Historical Data

XT Page 12
Download
Date Close Price change Market cap Trading volume
Dec 3, 2024 $ 6.7
+3.08%
$ 670.13 million $ 75.77 million
Dec 2, 2024 $ 6.49
-3.43%
$ 648.9 million $ 81.4 million
Dec 1, 2024 $ 6.72
-0.94%
$ 671.76 million $ 38.12 million
Nov 30, 2024 $ 6.79
+0.70%
$ 678.62 million $ 58.99 million
Nov 29, 2024 $ 6.74
+3.93%
$ 673.54 million $ 193.76 million
Nov 28, 2024 $ 6.49
+3.01%
$ 649.19 million $ 187.3 million
Nov 27, 2024 $ 6.31
+6.77%
$ 630.59 million $ 84.17 million
Nov 26, 2024 $ 5.9
-2.25%
$ 590.41 million $ 98.48 million
Nov 25, 2024 $ 6.04
-1.57%
$ 604.07 million $ 106.35 million
Nov 24, 2024 $ 6.14
+0.66%
$ 614.18 million $ 69.81 million
Nov 23, 2024 $ 6.09
+1.92%
$ 609.16 million $ 86.2 million
Nov 22, 2024 $ 5.97
-0.04%
$ 597.31 million $ 89.19 million
Nov 21, 2024 $ 5.98
+5.91%
$ 598.21 million $ 119.79 million
Nov 20, 2024 $ 5.64
-0.36%
$ 565.8 million $ 71.28 million
Nov 19, 2024 $ 5.67
-1.01%
$ 566.54 million $ 71.85 million
Nov 18, 2024 $ 5.72
+1.82%
$ 572.22 million $ 81.87 million
Nov 17, 2024 $ 5.62
+0.22%
$ 562.08 million $ 54.16 million
Nov 16, 2024 $ 5.61
+0.51%
$ 560.69 million $ 56.78 million
Nov 15, 2024 $ 5.58
+1.44%
$ 557.87 million $ 80.4 million
Nov 14, 2024 $ 5.5
-3.19%
$ 549.8 million $ 92.77 million
Nov 13, 2024 $ 5.67
+0.89%
$ 567.34 million $ 134.43 million
Nov 12, 2024 $ 5.64
-1.85%
$ 564.15 million $ 149.03 million
Nov 11, 2024 $ 5.75
+7.27%
$ 574.78 million $ 119.26 million
Nov 10, 2024 $ 5.36
+3.02%
$ 535.84 million $ 88.27 million
Nov 9, 2024 $ 5.2
+2.52%
$ 519.76 million $ 39.03 million
Nov 8, 2024 $ 5.07
+0.87%
$ 506.81 million $ 56.3 million
Nov 7, 2024 $ 5.02
+1.13%
$ 502.46 million $ 64.53 million
Nov 6, 2024 $ 4.97
+8.73%
$ 496.77 million $ 118.48 million
Nov 5, 2024 $ 4.57
+1.19%
$ 456.91 million $ 36.16 million
Nov 4, 2024 $ 4.52
-2.32%
$ 451.53 million $ 32.9 million
Nov 3, 2024 $ 4.62
-1.37%
$ 462.25 million $ 28.35 million
Nov 2, 2024 $ 4.69
-0.88%
$ 468.77 million $ 14.04 million
Nov 1, 2024 $ 4.73
-1.66%
$ 473.13 million $ 44.31 million
Oct 31, 2024 $ 4.81
-4.01%
$ 481.11 million $ 37.3 million
Oct 30, 2024 $ 5.01
-0.91%
$ 501.22 million $ 37.74 million
Oct 29, 2024 $ 5.06
+2.87%
$ 505.96 million $ 55.64 million
Oct 28, 2024 $ 4.91
+2.24%
$ 491.41 million $ 34.73 million
Oct 27, 2024 $ 4.81
+0.99%
$ 480.67 million $ 12.17 million
Oct 26, 2024 $ 4.76
+0.67%
$ 475.92 million $ 23.99 million
Oct 25, 2024 $ 4.71
-3.50%
$ 471.28 million $ 38.8 million
Oct 24, 2024 $ 4.89
+1.27%
$ 488.57 million $ 27.53 million
Oct 23, 2024 $ 4.83
-2.10%
$ 482.74 million $ 30.49 million
Oct 22, 2024 $ 4.93
-0.90%
$ 493.12 million $ 28.52 million
Oct 21, 2024 $ 4.98
-2.80%
$ 497.61 million $ 35.91 million
Oct 20, 2024 $ 5.11
+1.54%
$ 511.38 million $ 18.88 million
Oct 19, 2024 $ 5.04
-0.18%
$ 503.62 million $ 10.72 million
Oct 18, 2024 $ 5.05
+1.14%
$ 504.7 million $ 30.99 million
Oct 17, 2024 $ 4.99
-0.47%
$ 499.03 million $ 25.9 million
Oct 16, 2024 $ 5.01
+0.82%
$ 501.39 million $ 32.1 million
Oct 15, 2024 $ 4.97
+1.21%
$ 497.31 million $ 46.77 million