XT.com Historical Data

XT Page 19
Download
Date Close Price change Market cap Trading volume
Dec 19, 2023 $ 2.8
-2.04%
$ 280.22 million $ 11.4 million
Dec 18, 2023 $ 2.86
-1.65%
$ 286.06 million $ 13.15 million
Dec 17, 2023 $ 2.91
-0.22%
$ 290.86 million $ 23.92 million
Dec 16, 2023 $ 2.91
+0.82%
$ 291.38 million $ 14.52 million
Dec 15, 2023 $ 2.9
+9.95%
$ 289.62 million $ 8.27 million
Dec 14, 2023 $ 2.63
-1.48%
$ 263.3 million $ 11.27 million
Dec 13, 2023 $ 2.68
+1.76%
$ 267.5 million $ 14.69 million
Dec 12, 2023 $ 2.63
-1.29%
$ 262.74 million $ 19.07 million
Dec 11, 2023 $ 2.66
-4.49%
$ 265.94 million $ 21.9 million
Dec 10, 2023 $ 2.79
+0.29%
$ 278.68 million $ 20.87 million
Dec 9, 2023 $ 2.78
+0.66%
$ 278.01 million $ 12.03 million
Dec 8, 2023 $ 2.76
+1.81%
$ 276.17 million $ 10.05 million
Dec 7, 2023 $ 2.71
+2.33%
$ 270.88 million $ 10.14 million
Dec 6, 2023 $ 2.65
-1.49%
$ 265.21 million $ 23.35 million
Dec 5, 2023 $ 2.69
+2.27%
$ 268.89 million $ 15.25 million
Dec 4, 2023 $ 2.63
+3.14%
$ 262.75 million $ 17.92 million
Dec 3, 2023 $ 2.55
+1.05%
$ 254.72 million $ 6.33 million
Dec 2, 2023 $ 2.52
+3.46%
$ 252.04 million $ 11.11 million
Dec 1, 2023 $ 2.44
+2.80%
$ 243.53 million $ 7.33 million
Nov 30, 2023 $ 2.37
-1.44%
$ 236.92 million $ 6 million
Nov 29, 2023 $ 2.4
-1.63%
$ 240.3 million $ 17.91 million
Nov 28, 2023 $ 2.44
-0.02%
$ 244.16 million $ 10.82 million
Nov 27, 2023 $ 2.44
-2.37%
$ 244.32 million $ 4.29 million
Nov 26, 2023 $ 2.5
-0.66%
$ 250.07 million $ 5.21 million
Nov 25, 2023 $ 2.52
-0.07%
$ 251.8 million $ 1.1 million
Nov 24, 2023 $ 2.52
-1.06%
$ 251.84 million $ 7.62 million
Nov 23, 2023 $ 2.55
-0.83%
$ 254.55 million $ 11.34 million
Nov 22, 2023 $ 2.57
+2.61%
$ 256.8 million $ 14.5 million
Nov 21, 2023 $ 2.51
-3.93%
$ 251.26 million $ 13.75 million
Nov 20, 2023 $ 2.62
-0.51%
$ 261.5 million $ 12.73 million
Nov 19, 2023 $ 2.63
+1.32%
$ 262.95 million $ 13.14 million
Nov 18, 2023 $ 2.6
+0.62%
$ 259.55 million $ 17.28 million
Nov 17, 2023 $ 2.58
-1.66%
$ 257.78 million $ 19.56 million
Nov 16, 2023 $ 2.62
-3.72%
$ 262.08 million $ 16.79 million
Nov 15, 2023 $ 2.72
+4.49%
$ 272.13 million $ 14.16 million
Nov 14, 2023 $ 2.61
-1.80%
$ 260.58 million $ 14.6 million
Nov 13, 2023 $ 2.66
-0.71%
$ 266.15 million $ 28.84 million
Nov 12, 2023 $ 2.68
+0.12%
$ 268.03 million $ 18.37 million
Nov 11, 2023 $ 2.68
+0.17%
$ 267.52 million $ 23.87 million
Nov 10, 2023 $ 2.67
-0.44%
$ 267.35 million $ 9.71 million
Nov 9, 2023 $ 2.69
+6.36%
$ 269.04 million $ 23.49 million
Nov 8, 2023 $ 2.53
+0.75%
$ 253.12 million $ 17.81 million
Nov 7, 2023 $ 2.51
-1.90%
$ 251.05 million $ 17.56 million
Nov 6, 2023 $ 2.56
+0.36%
$ 255.75 million $ 13.45 million
Nov 5, 2023 $ 2.55
-1.14%
$ 255.11 million $ 12.66 million
Nov 4, 2023 $ 2.58
+1.31%
$ 257.92 million $ 6.36 million
Nov 3, 2023 $ 2.55
+1.14%
$ 254.92 million $ 21.35 million
Nov 2, 2023 $ 2.52
+0.68%
$ 251.8 million $ 45.94 million
Nov 1, 2023 $ 2.5
+4.17%
$ 250.19 million $ 33.21 million
Oct 31, 2023 $ 2.4
+0.02%
$ 240.21 million $ 35.15 million