XT.com Historical Data

XT Page 14
Download
Date Close Price change Market cap Trading volume
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
Aug 25, 2024 $ 4.48
-0.10%
$ 447.51 million $ 7.18 million
Aug 24, 2024 $ 4.48
+0.21%
$ 447.96 million $ 11.08 million
Aug 23, 2024 $ 4.47
+5.33%
$ 447.03 million $ 16.13 million
Aug 22, 2024 $ 4.24
-0.63%
$ 424.43 million $ 9.92 million
Aug 21, 2024 $ 4.27
+2.65%
$ 426.9 million $ 11.82 million
Aug 20, 2024 $ 4.16
-1.02%
$ 415.87 million $ 12.42 million
Aug 19, 2024 $ 4.2
+2.64%
$ 419.78 million $ 9.38 million
Aug 18, 2024 $ 4.1
-0.25%
$ 409.85 million $ 6.32 million
Aug 17, 2024 $ 4.11
+1.47%
$ 410.87 million $ 4.31 million
Aug 16, 2024 $ 4.05
+3.04%
$ 404.98 million $ 12.13 million
Aug 15, 2024 $ 3.93
-1.00%
$ 393.36 million $ 11.41 million
Aug 14, 2024 $ 3.97
-1.60%
$ 397.24 million $ 11.82 million
Aug 13, 2024 $ 4.04
+2.28%
$ 403.69 million $ 11.65 million
Aug 12, 2024 $ 3.95
+3.98%
$ 394.7 million $ 15.37 million
Aug 11, 2024 $ 3.8
-2.07%
$ 379.58 million $ 8.86 million
Aug 10, 2024 $ 3.88
+0.82%
$ 387.59 million $ 5.46 million
Aug 9, 2024 $ 3.84
-0.38%
$ 384.42 million $ 12.85 million
Aug 8, 2024 $ 3.86
+14.82%
$ 385.61 million $ 18.64 million
Aug 7, 2024 $ 3.36
-0.80%
$ 335.84 million $ 17.95 million
Aug 6, 2024 $ 3.39
+4.98%
$ 338.54 million $ 20.19 million
Aug 5, 2024 $ 3.22
-1.96%
$ 322.48 million $ 64.06 million
Aug 4, 2024 $ 3.29
-4.78%
$ 328.92 million $ 14.85 million
Aug 3, 2024 $ 3.45
-0.98%
$ 345.44 million $ 12.37 million
Aug 2, 2024 $ 3.49
-5.35%
$ 348.87 million $ 15.86 million
Aug 1, 2024 $ 3.69
+1.10%
$ 368.61 million $ 14.84 million
Jul 31, 2024 $ 3.65
-1.08%
$ 364.62 million $ 10.25 million
Jul 30, 2024 $ 3.69
+0.25%
$ 368.61 million $ 9.98 million
Jul 29, 2024 $ 3.68
+0.43%
$ 367.68 million $ 14.8 million
Jul 28, 2024 $ 3.66
+1.16%
$ 366.12 million $ 5.42 million
Jul 27, 2024 $ 3.62
+0.28%
$ 361.91 million $ 12.35 million
Jul 26, 2024 $ 3.61
+3.93%
$ 360.89 million $ 10.73 million
Jul 25, 2024 $ 3.47
-0.90%
$ 347.23 million $ 16.69 million
Jul 24, 2024 $ 3.5
-1.27%
$ 350.38 million $ 11.05 million
Jul 23, 2024 $ 3.55
-0.23%
$ 354.9 million $ 16.51 million
Jul 22, 2024 $ 3.56
-1.01%
$ 355.72 million $ 10.12 million
Jul 21, 2024 $ 3.59
+1.83%
$ 359.34 million $ 10.24 million
Jul 20, 2024 $ 3.53
+1.11%
$ 353 million $ 7.16 million
Jul 19, 2024 $ 3.49
+3.87%
$ 349.11 million $ 14.88 million
Jul 18, 2024 $ 3.36
-0.04%
$ 336.31 million $ 10.07 million
Jul 17, 2024 $ 3.36
-1.81%
$ 336.45 million $ 12.7 million