- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
XT.com Token (XT) historical data and Live price
XT.com Token
XT$ 2.66 + 2.04 % 
0.0000419 BTC
0.0000419 BTC MARKET CAP
0
0
24H VOLUME
3.126 M
3.126 M
CIRC.SUPPLY
0
0
MAX SUPPLY
1 B
1 B
Rank2,574
1H 0.70 %
24H 2.04 %
7D 6.98 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/17/24 | 2.632 | 2.664 | 2.515 | 2.574 | 2,749,845.09 | 0 |
| 4/16/24 | 2.514 | 2.654 | 2.447 | 2.632 | 2,555,921.89 | 0 |
| 4/15/24 | 2.467 | 2.584 | 2.46 | 2.514 | 2,183,059.75 | 0 |
| 4/14/24 | 2.394 | 2.471 | 2.274 | 2.467 | 2,669,268.23 | 0 |
| 4/13/24 | 2.42 | 2.478 | 2.346 | 2.394 | 2,368,764.37 | 0 |
| 4/12/24 | 2.417 | 2.473 | 2.375 | 2.42 | 1,531,968.23 | 0 |
| 4/11/24 | 2.454 | 2.539 | 2.396 | 2.417 | 1,170,280.65 | 0 |
| 4/10/24 | 2.397 | 2.458 | 2.274 | 2.454 | 1,483,936.16 | 0 |
| 4/9/24 | 2.517 | 2.522 | 2.37 | 2.397 | 1,974,293.52 | 0 |
| 4/8/24 | 2.26 | 2.532 | 2.243 | 2.517 | 2,012,888.87 | 0 |
| 4/7/24 | 2.257 | 2.282 | 2.238 | 2.26 | 937,384.01 | 0 |
| 4/6/24 | 2.238 | 2.276 | 2.23 | 2.257 | 1,200,569.85 | 0 |
| 4/5/24 | 2.242 | 2.253 | 2.175 | 2.238 | 2,440,916.96 | 0 |
| 4/4/24 | 2.239 | 2.288 | 2.207 | 2.242 | 1,544,116.89 | 0 |
| 4/3/24 | 2.103 | 2.332 | 2.081 | 2.239 | 1,610,871.54 | 0 |
| 4/2/24 | 2.212 | 2.226 | 2.056 | 2.103 | 2,499,230.95 | 0 |
| 4/1/24 | 2.24 | 2.289 | 2.169 | 2.212 | 2,032,074.22 | 0 |
| 3/31/24 | 2.166 | 2.246 | 2.164 | 2.24 | 789,335.87 | 0 |
| 3/30/24 | 2.217 | 2.238 | 2.162 | 2.166 | 860,921.64 | 0 |
| 3/29/24 | 2.228 | 2.234 | 2.195 | 2.217 | 1,086,611.15 | 0 |
| 3/28/24 | 2.152 | 2.269 | 2.142 | 2.228 | 1,291,749.49 | 0 |
| 3/27/24 | 2.176 | 2.271 | 2.131 | 2.152 | 1,492,134.41 | 0 |
| 3/26/24 | 2.27 | 2.308 | 2.158 | 2.176 | 1,252,790.44 | 0 |
| 3/25/24 | 2.129 | 2.29 | 2.118 | 2.27 | 1,528,778.69 | 0 |
| 3/24/24 | 2.134 | 2.151 | 2.039 | 2.129 | 1,268,067.14 | 0 |
| 3/23/24 | 2.1 | 2.208 | 2.097 | 2.134 | 1,265,346.02 | 0 |
| 3/22/24 | 2.164 | 2.179 | 2.019 | 2.1 | 2,463,300.79 | 0 |
| 3/21/24 | 2.219 | 2.23 | 2.106 | 2.164 | 2,533,377.25 | 0 |
| 3/20/24 | 2.118 | 2.226 | 2.088 | 2.219 | 3,936,487.98 | 0 |
| 3/19/24 | 2.198 | 2.245 | 2.093 | 2.118 | 3,640,159.52 | 0 |
| 3/18/24 | 2.314 | 2.329 | 2.156 | 2.198 | 2,376,948.18 | 0 |
| 3/17/24 | 2.248 | 2.33 | 2.196 | 2.318 | 2,060,253.6 | 0 |
| 3/16/24 | 2.546 | 2.563 | 2.24 | 2.248 | 1,958,271.07 | 0 |
| 3/15/24 | 2.765 | 2.79 | 2.465 | 2.546 | 3,955,921.41 | 0 |
| 3/14/24 | 2.895 | 2.906 | 2.677 | 2.765 | 2,719,507.24 | 0 |
| 3/13/24 | 2.74 | 2.918 | 2.73 | 2.895 | 2,164,369.73 | 0 |
| 3/12/24 | 2.868 | 2.868 | 2.701 | 2.74 | 2,845,618.38 | 0 |
| 3/11/24 | 2.835 | 2.942 | 2.759 | 2.868 | 2,500,399.1 | 0 |
| 3/10/24 | 2.908 | 2.927 | 2.806 | 2.835 | 2,493,482.46 | 0 |
| 3/9/24 | 2.878 | 2.936 | 2.862 | 2.908 | 1,339,995.57 | 0 |
| 3/8/24 | 2.958 | 3.004 | 2.867 | 2.878 | 3,838,933.73 | 0 |
| 3/7/24 | 2.916 | 2.994 | 2.817 | 2.958 | 2,404,891 | 0 |
| 3/6/24 | 2.91 | 3.046 | 2.799 | 2.916 | 6,565,681.28 | 0 |
| 3/5/24 | 2.862 | 3.04 | 2.776 | 2.91 | 8,706,444.7 | 0 |
| 3/4/24 | 2.75 | 2.902 | 2.748 | 2.862 | 3,802,847.38 | 0 |
| 3/3/24 | 2.752 | 2.77 | 2.706 | 2.75 | 2,633,749.44 | 0 |
| 3/2/24 | 2.685 | 2.797 | 2.675 | 2.752 | 2,277,386.14 | 0 |
| 3/1/24 | 2.72 | 2.756 | 2.676 | 2.685 | 3,639,804.05 | 0 |
| 2/29/24 | 2.899 | 2.9 | 2.69 | 2.72 | 6,317,972.33 | 0 |
| 2/28/24 | 2.595 | 2.919 | 2.579 | 2.899 | 4,750,664.31 | 0 |
| 2/27/24 | 2.519 | 2.725 | 2.508 | 2.595 | 2,477,413.46 | 0 |
| 2/26/24 | 2.468 | 2.541 | 2.42 | 2.519 | 1,564,864.49 | 0 |
| 2/25/24 | 2.415 | 2.475 | 2.41 | 2.468 | 983,014.45 | 0 |
| 2/24/24 | 2.338 | 2.433 | 2.313 | 2.415 | 1,086,015.59 | 0 |
| 2/23/24 | 2.4 | 2.419 | 2.33 | 2.338 | 1,533,463.99 | 0 |
| 2/22/24 | 2.324 | 2.441 | 2.297 | 2.4 | 3,524,226.16 | 0 |
| 2/21/24 | 2.406 | 2.408 | 2.285 | 2.324 | 1,777,146.45 | 0 |
| 2/20/24 | 2.422 | 2.433 | 2.348 | 2.406 | 1,930,604.27 | 0 |
| 2/19/24 | 2.445 | 2.488 | 2.414 | 2.422 | 1,776,824.41 | 0 |
| 2/18/24 | 2.372 | 2.45 | 2.36 | 2.445 | 1,531,254.64 | 0 |
| 2/17/24 | 2.393 | 2.394 | 2.315 | 2.372 | 1,142,775.26 | 0 |
| 2/16/24 | 2.376 | 2.401 | 2.347 | 2.393 | 2,286,496.25 | 0 |
| 2/15/24 | 2.383 | 2.418 | 2.368 | 2.376 | 2,918,244.49 | 0 |
| 2/14/24 | 2.329 | 2.437 | 2.315 | 2.383 | 2,299,611.28 | 0 |
| 2/13/24 | 2.328 | 2.353 | 2.287 | 2.329 | 2,470,877.26 | 0 |
| 2/12/24 | 2.158 | 2.339 | 2.158 | 2.328 | 1,298,185.37 | 0 |
| 2/11/24 | 2.058 | 2.166 | 2.053 | 2.158 | 1,628,150.78 | 0 |
| 2/10/24 | 1.976 | 2.066 | 1.974 | 2.058 | 915,614.14 | 0 |
| 2/9/24 | 1.87 | 1.976 | 1.869 | 1.976 | 4,825,318.14 | 0 |
| 2/8/24 | 1.911 | 1.915 | 1.87 | 1.87 | 2,533,683.13 | 0 |
| 2/7/24 | 1.877 | 1.923 | 1.865 | 1.911 | 2,181,133.22 | 0 |
| 2/6/24 | 1.873 | 1.894 | 1.868 | 1.877 | 3,700,471.55 | 0 |
| 2/5/24 | 1.889 | 1.921 | 1.872 | 1.873 | 1,104,011.52 | 0 |
| 2/4/24 | 1.907 | 1.914 | 1.879 | 1.889 | 576,363.56 | 0 |
| 2/3/24 | 1.94 | 1.947 | 1.906 | 1.907 | 401,758.69 | 0 |
| 2/2/24 | 2.018 | 2.029 | 1.934 | 1.94 | 904,666.95 | 0 |
| 2/1/24 | 1.995 | 2.022 | 1.964 | 2.018 | 1,174,742.53 | 0 |
| 1/31/24 | 2.068 | 2.073 | 1.99 | 1.995 | 1,104,856.4 | 0 |
| 1/30/24 | 2.1 | 2.126 | 2.062 | 2.068 | 4,141,314.98 | 0 |
| 1/29/24 | 2.047 | 2.128 | 2.013 | 2.1 | 1,233,921.3 | 0 |
| 1/28/24 | 2.062 | 2.093 | 2.035 | 2.047 | 1,590,706.06 | 0 |
| 1/27/24 | 2.069 | 2.069 | 2.032 | 2.062 | 761,880.02 | 0 |
| 1/26/24 | 2.052 | 2.115 | 2.044 | 2.069 | 1,317,119.5 | 0 |
| 1/25/24 | 2.036 | 2.065 | 1.984 | 2.052 | 2,064,971.44 | 0 |
| 1/24/24 | 2.084 | 2.085 | 2.008 | 2.036 | 1,790,267.94 | 0 |
| 1/23/24 | 1.99 | 2.087 | 1.97 | 2.084 | 3,442,112.59 | 0 |
| 1/22/24 | 2.078 | 2.125 | 1.989 | 1.99 | 2,959,932.87 | 0 |
| 1/21/24 | 2.076 | 2.098 | 2.074 | 2.078 | 1,612,445.96 | 0 |
| 1/20/24 | 2.087 | 2.091 | 2.074 | 2.076 | 779,365.94 | 0 |
| 1/19/24 | 2.049 | 2.121 | 2.015 | 2.087 | 3,352,591.34 | 0 |
