XT.com Historical Data

XT Page 11
Download
Date Close Price change Market cap Trading volume
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
Jan 18, 2025 $ 5.56
-1.45%
$ 556.19 million $ 55.36 million
Jan 17, 2025 $ 5.64
+4.10%
$ 564.46 million $ 55.48 million
Jan 16, 2025 $ 5.42
-1.87%
$ 542.39 million $ 48.81 million
Jan 15, 2025 $ 5.51
+4.77%
$ 551.35 million $ 38.95 million
Jan 14, 2025 $ 5.27
+2.44%
$ 526.55 million $ 30.65 million
Jan 13, 2025 $ 5.13
-1.51%
$ 513.47 million $ 52.4 million
Jan 12, 2025 $ 5.21
-0.38%
$ 521.14 million $ 12.44 million
Jan 11, 2025 $ 5.23
+0.09%
$ 523.22 million $ 11.51 million
Jan 10, 2025 $ 5.23
+2.03%
$ 523.08 million $ 35.63 million
Jan 9, 2025 $ 5.13
-2.69%
$ 512.65 million $ 38.94 million
Jan 8, 2025 $ 5.27
-1.48%
$ 526.85 million $ 43.99 million
Jan 7, 2025 $ 5.35
-6.09%
$ 534.78 million $ 43.51 million
Jan 6, 2025 $ 5.69
+2.82%
$ 569.36 million $ 32.77 million
Jan 5, 2025 $ 5.54
-0.33%
$ 553.92 million $ 14.23 million
Jan 4, 2025 $ 5.56
+0.75%
$ 556.06 million $ 16.93 million
Jan 3, 2025 $ 5.52
+2.28%
$ 551.84 million $ 26.66 million
Jan 2, 2025 $ 5.4
+2.31%
$ 539.6 million $ 28.9 million
Jan 1, 2025 $ 5.27
+0.88%
$ 527.3 million $ 15.44 million
Dec 31, 2024 $ 5.23
+0.32%
$ 522.99 million $ 24.27 million
Dec 30, 2024 $ 5.21
-0.42%
$ 521.15 million $ 32.63 million
Dec 29, 2024 $ 5.24
-1.67%
$ 523.91 million $ 15.9 million
Dec 28, 2024 $ 5.33
+1.89%
$ 532.76 million $ 14.43 million
Dec 27, 2024 $ 5.23
-0.46%
$ 523.46 million $ 29.96 million
Dec 26, 2024 $ 5.25
-3.67%
$ 525.42 million $ 26.67 million
Dec 25, 2024 $ 5.45
+0.46%
$ 545.42 million $ 19.66 million
Dec 24, 2024 $ 5.43
+3.16%
$ 543.12 million $ 30.69 million
Dec 23, 2024 $ 5.26
+1.71%
$ 526.22 million $ 41.5 million
Dec 22, 2024 $ 5.17
-1.88%
$ 517.27 million $ 27.78 million
Dec 21, 2024 $ 5.27
-2.18%
$ 527.14 million $ 37.41 million
Dec 20, 2024 $ 5.38
+1.23%
$ 537.9 million $ 90.04 million
Dec 19, 2024 $ 5.35
-3.04%
$ 534.8 million $ 81.91 million
Dec 18, 2024 $ 5.53
-5.39%
$ 553.31 million $ 70.11 million
Dec 17, 2024 $ 5.85
-0.91%
$ 584.68 million $ 57.45 million
Dec 16, 2024 $ 5.9
+0.95%
$ 590.22 million $ 62.71 million
Dec 15, 2024 $ 5.87
+2.81%
$ 586.78 million $ 24.82 million
Dec 14, 2024 $ 5.71
-0.50%
$ 570.52 million $ 25.36 million
Dec 13, 2024 $ 5.73
+0.66%
$ 572.99 million $ 36.82 million