XT.com Historical Data

XT Page 16
Download
Date Close Price change Market cap Trading volume
May 17, 2024 $ 3.27
+4.04%
$ 326.83 million $ 10.4 million
May 16, 2024 $ 3.14
-2.17%
$ 314.15 million $ 9.91 million
May 15, 2024 $ 3.21
+6.23%
$ 321.14 million $ 12.8 million
May 14, 2024 $ 3.02
-2.15%
$ 302.31 million $ 8.69 million
May 13, 2024 $ 3.09
+1.15%
$ 308.94 million $ 9.46 million
May 12, 2024 $ 3.05
+0.80%
$ 305.43 million $ 3.03 million
May 11, 2024 $ 3.03
+0.16%
$ 303 million $ 3.36 million
May 10, 2024 $ 3.03
-4.19%
$ 302.51 million $ 8.35 million
May 9, 2024 $ 3.16
+3.35%
$ 315.73 million $ 7.21 million
May 8, 2024 $ 3.06
-1.50%
$ 305.51 million $ 4.35 million
May 7, 2024 $ 3.1
+0.10%
$ 310.17 million $ 3.71 million
May 6, 2024 $ 3.1
-0.96%
$ 309.87 million $ 3.34 million
May 5, 2024 $ 3.13
-1.20%
$ 312.87 million $ 2.72 million
May 4, 2024 $ 3.17
+2.80%
$ 316.67 million $ 2.23 million
May 3, 2024 $ 3.08
+2.42%
$ 308.05 million $ 3.53 million
May 2, 2024 $ 3.01
+3.77%
$ 300.78 million $ 3.99 million
May 1, 2024 $ 2.89
-4.03%
$ 289.84 million $ 8.36 million
Apr 30, 2024 $ 3.01
-4.80%
$ 300.64 million $ 6.26 million
Apr 29, 2024 $ 3.16
+3.19%
$ 315.81 million $ 3.57 million
Apr 28, 2024 $ 3.06
-0.71%
$ 306.04 million $ 2.15 million
Apr 27, 2024 $ 3.08
+4.13%
$ 308.23 million $ 2.83 million
Apr 26, 2024 $ 2.96
-1.20%
$ 296.02 million $ 3.44 million
Apr 25, 2024 $ 3
+0.75%
$ 299.62 million $ 4.64 million
Apr 24, 2024 $ 2.97
-1.62%
$ 297.39 million $ 3.93 million
Apr 23, 2024 $ 3.02
-0.31%
$ 302.29 million $ 3.43 million
Apr 22, 2024 $ 3.03
+4.53%
$ 303.21 million $ 4.35 million
Apr 21, 2024 $ 2.9
+1.39%
$ 290.09 million $ 3.32 million
Apr 20, 2024 $ 2.86
+5.90%
$ 286.08 million $ 3.88 million
Apr 19, 2024 $ 2.7
-0.12%
$ 270.15 million $ 10.51 million
Apr 18, 2024 $ 2.7
+5.06%
$ 270.47 million $ 6.86 million
Apr 17, 2024 $ 2.57
-2.14%
$ 257.45 million $ 8.78 million
Apr 16, 2024 $ 2.63
+4.64%
$ 263.07 million $ 8.08 million
Apr 15, 2024 $ 2.51
+2.03%
$ 251.41 million $ 6.8 million
Apr 14, 2024 $ 2.46
+2.99%
$ 246.39 million $ 8.27 million
Apr 13, 2024 $ 2.39
-1.15%
$ 239.25 million $ 7.27 million
Apr 12, 2024 $ 2.42
+0.12%
$ 242.03 million $ 4.53 million
Apr 11, 2024 $ 2.42
-1.44%
$ 241.74 million $ 3.54 million
Apr 10, 2024 $ 2.45
+2.29%
$ 245.26 million $ 4.45 million
Apr 9, 2024 $ 2.4
-4.69%
$ 239.78 million $ 6.14 million
Apr 8, 2024 $ 2.52
+11.24%
$ 251.59 million $ 6.23 million
Apr 7, 2024 $ 2.26
+0.20%
$ 226.16 million $ 2.78 million
Apr 6, 2024 $ 2.26
+0.85%
$ 225.72 million $ 3.71 million
Apr 5, 2024 $ 2.24
-0.09%
$ 223.82 million $ 7.64 million
Apr 4, 2024 $ 2.24
+0.07%
$ 224.03 million $ 4.59 million
Apr 3, 2024 $ 2.24
+6.53%
$ 223.89 million $ 4.8 million
Apr 2, 2024 $ 2.1
-4.93%
$ 210.17 million $ 7.62 million
Apr 1, 2024 $ 2.21
-1.27%
$ 221.08 million $ 6.18 million
Mar 31, 2024 $ 2.24
+3.46%
$ 223.91 million $ 2.24 million
Mar 30, 2024 $ 2.16
-2.29%
$ 216.42 million $ 2.36 million
Mar 29, 2024 $ 2.21
-0.58%
$ 221.49 million $ 3 million