XT.com Historical Data

XT Page 13
Download
Date Close Price change Market cap Trading volume
Oct 14, 2024 $ 4.91
+5.38%
$ 491.38 million $ 40.59 million
Oct 13, 2024 $ 4.66
-0.19%
$ 466.28 million $ 11.66 million
Oct 12, 2024 $ 4.67
+1.54%
$ 467.16 million $ 12.6 million
Oct 11, 2024 $ 4.6
+3.23%
$ 460.07 million $ 23.24 million
Oct 10, 2024 $ 4.46
-0.84%
$ 445.69 million $ 23.23 million
Oct 9, 2024 $ 4.49
-3.07%
$ 449.47 million $ 21.48 million
Oct 8, 2024 $ 4.64
-0.08%
$ 464.1 million $ 20.28 million
Oct 7, 2024 $ 4.65
-1.47%
$ 465.07 million $ 27.68 million
Oct 6, 2024 $ 4.72
+0.69%
$ 471.91 million $ 9.87 million
Oct 5, 2024 $ 4.69
-0.25%
$ 468.53 million $ 9.73 million
Oct 4, 2024 $ 4.7
+1.55%
$ 469.99 million $ 22.37 million
Oct 3, 2024 $ 4.62
-0.71%
$ 462.27 million $ 27.72 million
Oct 2, 2024 $ 4.66
-2.11%
$ 465.57 million $ 31.62 million
Oct 1, 2024 $ 4.76
-4.83%
$ 476.22 million $ 53.45 million
Sep 30, 2024 $ 5
-3.20%
$ 499.97 million $ 43.81 million
Sep 29, 2024 $ 5.17
-0.42%
$ 516.82 million $ 17.91 million
Sep 28, 2024 $ 5.18
-0.26%
$ 518.32 million $ 18.24 million
Sep 27, 2024 $ 5.2
+1.65%
$ 519.66 million $ 38.65 million
Sep 26, 2024 $ 5.11
+2.25%
$ 511.23 million $ 44.05 million
Sep 25, 2024 $ 4.99
-2.33%
$ 499.11 million $ 28.14 million
Sep 24, 2024 $ 5.11
+1.53%
$ 511.22 million $ 21.26 million
Sep 23, 2024 $ 5.03
+0.81%
$ 503.34 million $ 23.49 million
Sep 22, 2024 $ 4.99
-0.21%
$ 499.22 million $ 14.02 million
Sep 21, 2024 $ 5.01
+1.56%
$ 501.01 million $ 9.51 million
Sep 20, 2024 $ 4.93
+2.43%
$ 492.59 million $ 21.41 million
Sep 19, 2024 $ 4.81
+3.44%
$ 481.2 million $ 18.78 million
Sep 18, 2024 $ 4.64
+1.54%
$ 463.88 million $ 15.85 million
Sep 17, 2024 $ 4.57
+3.38%
$ 456.87 million $ 15.17 million
Sep 16, 2024 $ 4.43
-1.86%
$ 442.53 million $ 15.46 million
Sep 15, 2024 $ 4.5
-2.05%
$ 450.45 million $ 8.08 million
Sep 14, 2024 $ 4.6
-0.92%
$ 459.88 million $ 7.14 million
Sep 13, 2024 $ 4.64
+3.82%
$ 464.16 million $ 10.72 million
Sep 12, 2024 $ 4.47
+2.13%
$ 447.2 million $ 9.98 million
Sep 11, 2024 $ 4.38
+0.11%
$ 438.1 million $ 11.07 million
Sep 10, 2024 $ 4.38
+1.33%
$ 437.63 million $ 8.44 million
Sep 9, 2024 $ 4.32
+4.59%
$ 432.1 million $ 11.57 million
Sep 8, 2024 $ 4.13
+1.69%
$ 413.12 million $ 6.49 million
Sep 7, 2024 $ 4.06
+1.66%
$ 406.26 million $ 6.71 million
Sep 6, 2024 $ 4
-3.53%
$ 399.63 million $ 18.8 million
Sep 5, 2024 $ 4.14
-2.54%
$ 414.36 million $ 10.53 million
Sep 4, 2024 $ 4.25
+1.24%
$ 425.18 million $ 14.3 million
Sep 3, 2024 $ 4.2
-2.40%
$ 419.99 million $ 8.89 million
Sep 2, 2024 $ 4.3
+4.40%
$ 430.34 million $ 9.89 million
Sep 1, 2024 $ 4.12
-2.21%
$ 412.21 million $ 8.09 million
Aug 31, 2024 $ 4.22
-0.06%
$ 421.52 million $ 4.34 million
Aug 30, 2024 $ 4.22
+0.52%
$ 421.79 million $ 12.03 million
Aug 29, 2024 $ 4.2
+1.33%
$ 419.6 million $ 10.74 million
Aug 28, 2024 $ 4.14
+1.26%
$ 414.11 million $ 15.98 million
Aug 27, 2024 $ 4.09
-6.44%
$ 408.94 million $ 12.92 million
Aug 26, 2024 $ 4.37
-2.33%
$ 437.06 million $ 10.28 million