XT.com Historical Data

XT Page 9
Download
Date Close Price change Market cap Trading volume
Mar 9, 2025 $ 3.95
-7.08%
$ 394.65 million $ 22.51 million
Mar 8, 2025 $ 4.25
-0.71%
$ 424.75 million $ 14.02 million
Mar 7, 2025 $ 4.28
-2.24%
$ 427.85 million $ 48.62 million
Mar 6, 2025 $ 4.38
-1.38%
$ 438.06 million $ 31.98 million
Mar 5, 2025 $ 4.44
+3.20%
$ 444.05 million $ 23.12 million
Mar 4, 2025 $ 4.31
+1.39%
$ 430.55 million $ 24.43 million
Mar 3, 2025 $ 4.25
-10.94%
$ 425.02 million $ 24.27 million
Mar 2, 2025 $ 4.77
+11.06%
$ 477.13 million $ 25.4 million
Mar 1, 2025 $ 4.29
+0.62%
$ 428.94 million $ 23.76 million
Feb 28, 2025 $ 4.26
+1.12%
$ 426.43 million $ 65.74 million
Feb 27, 2025 $ 4.22
+0.75%
$ 421.71 million $ 38.16 million
Feb 26, 2025 $ 4.18
-4.55%
$ 418.2 million $ 47.2 million
Feb 25, 2025 $ 4.38
-0.99%
$ 438.28 million $ 71.05 million
Feb 24, 2025 $ 4.42
-7.87%
$ 442.41 million $ 35.79 million
Feb 23, 2025 $ 4.8
-0.98%
$ 480.1 million $ 13.86 million
Feb 22, 2025 $ 4.85
+1.43%
$ 484.96 million $ 16.35 million
Feb 21, 2025 $ 4.79
-2.41%
$ 478.64 million $ 39.32 million
Feb 20, 2025 $ 4.91
+1.68%
$ 490.58 million $ 22.76 million
Feb 19, 2025 $ 4.82
+0.68%
$ 482.45 million $ 24.84 million
Feb 18, 2025 $ 4.79
-1.74%
$ 478.86 million $ 31.88 million
Feb 17, 2025 $ 4.87
-1.74%
$ 487.46 million $ 26.22 million
Feb 16, 2025 $ 4.96
-1.34%
$ 496.02 million $ 15.43 million
Feb 15, 2025 $ 5.03
-0.50%
$ 502.95 million $ 16.71 million
Feb 14, 2025 $ 5.05
+1.09%
$ 505.05 million $ 28.45 million
Feb 13, 2025 $ 5
-1.62%
$ 499.58 million $ 33.98 million
Feb 12, 2025 $ 5.07
+2.47%
$ 507.2 million $ 36.74 million
Feb 11, 2025 $ 4.95
+0.15%
$ 494.91 million $ 31.45 million
Feb 10, 2025 $ 4.94
+1.01%
$ 494.14 million $ 29.45 million
Feb 9, 2025 $ 4.89
+0.16%
$ 489.12 million $ 21.4 million
Feb 8, 2025 $ 4.89
+2.24%
$ 488.96 million $ 16.91 million
Feb 7, 2025 $ 4.78
+0.97%
$ 478.28 million $ 34.35 million
Feb 6, 2025 $ 4.73
-0.85%
$ 473.41 million $ 28.99 million
Feb 5, 2025 $ 4.77
-1.66%
$ 477.45 million $ 29.14 million
Feb 4, 2025 $ 4.87
-3.77%
$ 486.73 million $ 48.93 million
Feb 3, 2025 $ 5.06
+3.53%
$ 506.08 million $ 100.36 million
Feb 2, 2025 $ 4.88
-4.40%
$ 488.34 million $ 46.41 million
Feb 1, 2025 $ 5.11
-3.66%
$ 510.85 million $ 20.29 million
Jan 31, 2025 $ 5.3
-2.58%
$ 529.93 million $ 29.9 million
Jan 30, 2025 $ 5.45
+2.17%
$ 544.69 million $ 31.15 million
Jan 29, 2025 $ 5.34
+2.17%
$ 533.69 million $ 31.3 million
Jan 28, 2025 $ 5.22
-1.77%
$ 522.34 million $ 28.32 million
Jan 27, 2025 $ 5.31
-0.54%
$ 531.22 million $ 62.37 million
Jan 26, 2025 $ 5.34
-2.89%
$ 534.3 million $ 17.95 million
Jan 25, 2025 $ 5.51
+0.44%
$ 550.93 million $ 21.92 million
Jan 24, 2025 $ 5.48
+0.60%
$ 548.27 million $ 36.09 million
Jan 23, 2025 $ 5.45
-0.81%
$ 545.01 million $ 57.42 million
Jan 22, 2025 $ 5.49
-0.69%
$ 548.88 million $ 36.09 million
Jan 21, 2025 $ 5.53
+3.20%
$ 552.67 million $ 58.31 million
Jan 20, 2025 $ 5.36
-0.14%
$ 535.67 million $ 115.42 million
Jan 19, 2025 $ 5.39
-3.09%
$ 538.71 million $ 106.04 million