XT.com Historical Data

XT Page 7
Download
Date Close Price change Market cap Trading volume
Aug 19, 2025 $ 6.13
-2.28%
$ 183.63 million $ 52.63 million
Aug 18, 2025 $ 6.27
-1.85%
$ 190.05 million $ 55.1 million
Aug 17, 2025 $ 6.39
+1.03%
$ 193.5 million $ 32.12 million
Aug 16, 2025 $ 6.32
+2.03%
$ 191.53 million $ 26.78 million
Aug 15, 2025 $ 6.2
-2.20%
$ 187.71 million $ 56.84 million
Aug 14, 2025 $ 6.33
-3.88%
$ 191.93 million $ 99.97 million
Aug 13, 2025 $ 6.59
+14.12%
$ 199.68 million $ 73.95 million
Aug 12, 2025 $ 5.79
+3.64%
$ 175.35 million $ 35.42 million
Aug 11, 2025 $ 5.59
-1.61%
$ 169.29 million $ 38.17 million
Aug 10, 2025 $ 5.68
+1.65%
$ 172.06 million $ 25.89 million
Aug 9, 2025 $ 5.59
+0.80%
$ 169.33 million $ 21.87 million
Aug 8, 2025 $ 5.54
+0.11%
$ 167.98 million $ 23.42 million
Aug 7, 2025 $ 5.54
+2.70%
$ 167.84 million $ 23.61 million
Aug 6, 2025 $ 5.39
+1.25%
$ 163.45 million $ 15.64 million
Aug 5, 2025 $ 5.33
-1.46%
$ 161.41 million $ 21.99 million
Aug 4, 2025 $ 5.41
+2.08%
$ 163.86 million $ 18.56 million
Aug 3, 2025 $ 5.3
+1.84%
$ 160.43 million $ 13.21 million
Aug 2, 2025 $ 5.22
-1.25%
$ 157.65 million $ 18.01 million
Aug 1, 2025 $ 5.25
-3.55%
$ 160.08 million $ 34.86 million
Jul 31, 2025 $ 5.45
-2.11%
$ 165.01 million $ 24.28 million
Jul 30, 2025 $ 5.56
-0.90%
$ 168.55 million $ 25.18 million
Jul 29, 2025 $ 5.61
-0.83%
$ 170.08 million $ 24.42 million
Jul 28, 2025 $ 5.64
-1.93%
$ 170.97 million $ 27.91 million
Jul 27, 2025 $ 5.76
+2.18%
$ 174.42 million $ 18.57 million
Jul 26, 2025 $ 5.63
+0.07%
$ 170.66 million $ 13.51 million
Jul 25, 2025 $ 5.63
+0.70%
$ 170.54 million $ 44.36 million
Jul 24, 2025 $ 5.59
-0.99%
$ 169.3 million $ 31.24 million
Jul 23, 2025 $ 5.64
-2.84%
$ 170.92 million $ 35.42 million
Jul 22, 2025 $ 5.81
+2.52%
$ 175.92 million $ 44.01 million
Jul 21, 2025 $ 5.66
+2.16%
$ 171.61 million $ 36.58 million
Jul 20, 2025 $ 5.54
+0.93%
$ 167.96 million $ 29.08 million
Jul 19, 2025 $ 5.49
+0.07%
$ 166.4 million $ 16.14 million
Jul 18, 2025 $ 5.49
-0.09%
$ 166.25 million $ 40.89 million
Jul 17, 2025 $ 5.49
+0.72%
$ 276.34 million $ 31.01 million
Jul 16, 2025 $ 5.45
+2.09%
$ 274.22 million $ 30.26 million
Jul 15, 2025 $ 5.34
-0.82%
$ 268.53 million $ 35.83 million
Jul 14, 2025 $ 5.38
+0.00%
$ 270.76 million $ 34.1 million
Jul 13, 2025 $ 5.37
+0.76%
$ 270.36 million $ 13.84 million
Jul 12, 2025 $ 5.33
-0.45%
$ 268.32 million $ 13.54 million
Jul 11, 2025 $ 5.36
+0.72%
$ 269.52 million $ 34.71 million
Jul 10, 2025 $ 5.21
+1.44%
$ 262.43 million $ 22.35 million
Jul 9, 2025 $ 5.13
+2.23%
$ 258.15 million $ 21.07 million
Jul 8, 2025 $ 5.02
+1.01%
$ 252.63 million $ 12.24 million
Jul 7, 2025 $ 4.97
-1.01%
$ 250.11 million $ 11.94 million
Jul 6, 2025 $ 5.02
+1.30%
$ 252.67 million $ 10.08 million
Jul 5, 2025 $ 4.96
+0.05%
$ 249.39 million $ 5.67 million
Jul 4, 2025 $ 4.96
-2.04%
$ 249.26 million $ 14.36 million
Jul 3, 2025 $ 5.06
+0.25%
$ 254.31 million $ 16.99 million
Jul 2, 2025 $ 5.04
+2.92%
$ 253.35 million $ 19.91 million
Jul 1, 2025 $ 4.89
-2.27%
$ 246.11 million $ 13.41 million