XT.com
XT
Rank #902
$5.25
Updated 25 days ago
Market Cap
$31.68M
24h Volume
$21.52M
Avg Volume (6m)
$21.38M
24h High/Low
$5.31
$4.87
$4.87
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Exchange-based Tokens
Centralized Exchange (CEX) Token
Made in China
Chains
Ethereum
0x4be10da47a07716...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $5.25 | $5.31 | $4.87 | $5.25 | $21.52M | $31.68M |
| Dec 2, 2025 | $4.82 | $5.19 | $4.81 | $5.17 | $18.14M | $29.95M |
| Dec 1, 2025 | $5.11 | $5.11 | $4.71 | $4.83 | $17.06M | $29.12M |
| Nov 30, 2025 | $5.12 | $5.21 | $5.12 | $5.16 | $6.89M | $31.16M |
| Nov 29, 2025 | $5.17 | $5.17 | $5.11 | $5.12 | $10.14M | $31.11M |
| Nov 28, 2025 | $5.19 | $5.25 | $5.14 | $5.18 | $10.98M | $31.35M |
| Nov 27, 2025 | $5.18 | $5.23 | $5.16 | $5.19 | $14.48M | $31.44M |
| Nov 26, 2025 | $5.02 | $5.19 | $4.96 | $5.18 | $13.44M | $30.50M |
| Nov 25, 2025 | $5.04 | $5.04 | $4.91 | $5.01 | $16.66M | $30.14M |
| Nov 24, 2025 | $4.87 | $5.08 | $4.84 | $5.06 | $15.57M | $29.78M |
| Nov 23, 2025 | $4.79 | $4.93 | $4.79 | $4.93 | $11.15M | $29.48M |
| Nov 22, 2025 | $4.79 | $4.81 | $4.70 | $4.81 | $24.62M | $28.74M |
| Nov 21, 2025 | $4.91 | $4.94 | $4.61 | $4.71 | $36.62M | $28.87M |
| Nov 20, 2025 | $5.15 | $5.26 | $4.89 | $4.99 | $24.45M | $31.01M |
| Nov 19, 2025 | $5.31 | $5.32 | $4.98 | $5.11 | $21.06M | $31.37M |
| Nov 18, 2025 | $5.14 | $5.36 | $5.09 | $5.32 | $31.65M | $31.55M |
| Nov 17, 2025 | $5.29 | $5.39 | $5.09 | $5.15 | $24.85M | $31.97M |
| Nov 16, 2025 | $5.36 | $5.45 | $5.23 | $5.27 | $14.73M | $32.33M |
| Nov 15, 2025 | $5.31 | $5.42 | $5.31 | $5.35 | $27.26M | $32.47M |
| Nov 14, 2025 | $5.51 | $5.51 | $5.28 | $5.34 | $42.58M | $32.61M |
| Nov 13, 2025 | $5.73 | $5.85 | $5.42 | $5.50 | $28.39M | $34.44M |
| Nov 12, 2025 | $5.78 | $5.95 | $5.70 | $5.75 | $25.13M | $35.08M |
| Nov 11, 2025 | $5.85 | $6.11 | $5.83 | $5.85 | $28.53M | $35.38M |
| Nov 10, 2025 | $5.97 | $5.97 | $5.97 | $5.97 | $22.85M | $36.10M |
| Nov 9, 2025 | $5.81 | $5.81 | $5.81 | $5.81 | $16.14M | $35.12M |
| Nov 8, 2025 | $5.87 | $5.87 | $5.87 | $5.87 | $32.86M | $35.50M |
| Nov 7, 2025 | $5.62 | $5.62 | $5.62 | $5.62 | $25.37M | $34.00M |
| Nov 6, 2025 | $5.83 | $5.83 | $5.83 | $5.83 | $39.50M | $35.22M |
| Nov 5, 2025 | $5.64 | $5.64 | $5.64 | $5.64 | $68.21M | $34.09M |
| Nov 4, 2025 | $5.99 | $5.99 | $5.99 | $5.99 | $53.51M | $36.19M |
| Nov 3, 2025 | $6.42 | $6.42 | $6.42 | $6.42 | $17.39M | $38.82M |
| Nov 2, 2025 | $6.42 | $6.42 | $6.42 | $6.42 | $13.42M | $38.83M |
| Nov 1, 2025 | $6.40 | $6.40 | $6.40 | $6.40 | $34.44M | $38.71M |
| Oct 31, 2025 | $6.34 | $6.34 | $6.34 | $6.34 | $41.22M | $38.25M |
| Oct 30, 2025 | $6.55 | $6.55 | $6.55 | $6.55 | $37.31M | $39.62M |
| Oct 29, 2025 | $6.65 | $6.65 | $6.65 | $6.65 | $34.18M | $40.22M |
| Oct 28, 2025 | $6.81 | $6.81 | $6.81 | $6.81 | $29.85M | $41.20M |
| Oct 27, 2025 | $6.86 | $6.86 | $6.86 | $6.86 | $18.09M | $41.48M |
| Oct 26, 2025 | $6.65 | $6.65 | $6.65 | $6.65 | $8.97M | $40.24M |
| Oct 25, 2025 | $6.62 | $6.62 | $6.62 | $6.62 | $21.23M | $39.98M |
| Oct 24, 2025 | $6.55 | $6.55 | $6.55 | $6.55 | $24.29M | $39.63M |
| Oct 23, 2025 | $6.34 | $6.34 | $6.34 | $6.34 | $29.25M | $38.31M |
| Oct 22, 2025 | $6.43 | $6.43 | $6.43 | $6.43 | $34.43M | $38.87M |
| Oct 21, 2025 | $6.64 | $6.64 | $6.64 | $6.64 | $26.04M | $40.15M |
| Oct 20, 2025 | $6.58 | $6.58 | $6.58 | $6.58 | $20.71M | $39.76M |
| Oct 19, 2025 | $6.48 | $6.48 | $6.48 | $6.48 | $15.29M | $39.16M |
| Oct 18, 2025 | $6.38 | $6.38 | $6.38 | $6.38 | $45.47M | $38.60M |
| Oct 17, 2025 | $6.54 | $6.54 | $6.54 | $6.54 | $37.48M | $39.54M |
| Oct 16, 2025 | $6.73 | $6.73 | $6.73 | $6.73 | $35.34M | $40.70M |
| Oct 15, 2025 | $6.97 | $6.97 | $6.97 | $6.97 | $56.20M | $42.21M |
| Oct 14, 2025 | $7.18 | $7.18 | $7.18 | $7.18 | $47.85M | $43.39M |
| Oct 13, 2025 | $7.10 | $7.10 | $7.10 | $7.10 | $50.18M | $42.93M |
| Oct 12, 2025 | $6.53 | $6.53 | $6.53 | $6.53 | $52.18M | $39.51M |
| Oct 11, 2025 | $6.65 | $6.65 | $6.65 | $6.65 | $93.71M | $40.23M |
| Oct 10, 2025 | $7.55 | $7.55 | $7.55 | $7.55 | $37.74M | $45.66M |
| Oct 9, 2025 | $7.80 | $7.80 | $7.80 | $7.80 | $31.03M | $47.15M |
| Oct 8, 2025 | $7.71 | $7.71 | $7.71 | $7.71 | $45.75M | $46.61M |
| Oct 7, 2025 | $7.80 | $7.80 | $7.80 | $7.80 | $32.25M | $47.16M |
| Oct 6, 2025 | $7.60 | $7.60 | $7.60 | $7.60 | $31.25M | $45.93M |
| Oct 5, 2025 | $7.59 | $7.59 | $7.59 | $7.59 | $16.38M | $45.90M |
| Oct 4, 2025 | $7.58 | $7.58 | $7.58 | $7.58 | $37.52M | $45.83M |
| Oct 3, 2025 | $7.39 | $7.39 | $7.39 | $7.39 | $34.51M | $44.65M |
| Oct 2, 2025 | $7.14 | $7.14 | $7.14 | $7.14 | $28.38M | $43.19M |
| Oct 1, 2025 | $6.87 | $6.87 | $6.87 | $6.87 | $21.17M | $41.55M |
| Sep 30, 2025 | $6.98 | $6.98 | $6.98 | $6.98 | $21.11M | $42.17M |
| Sep 29, 2025 | $6.86 | $6.86 | $6.86 | $6.86 | $12.74M | $41.46M |
| Sep 28, 2025 | $6.68 | $6.68 | $6.68 | $6.68 | $10.76M | $40.36M |
| Sep 27, 2025 | $6.68 | $6.68 | $6.68 | $6.68 | $27.05M | $40.38M |
| Sep 26, 2025 | $6.49 | $6.49 | $6.49 | $6.49 | $40.39M | $39.20M |
| Sep 25, 2025 | $6.87 | $6.87 | $6.87 | $6.87 | $22.28M | $41.54M |
| Sep 24, 2025 | $6.88 | $6.88 | $6.88 | $6.88 | $20.57M | $41.60M |
| Sep 23, 2025 | $6.93 | $6.93 | $6.93 | $6.93 | $39.49M | $41.90M |
| Sep 22, 2025 | $7.28 | $7.28 | $7.28 | $7.28 | $12.73M | $44.01M |
| Sep 21, 2025 | $7.30 | $7.30 | $7.30 | $7.30 | $11.55M | $44.14M |
| Sep 20, 2025 | $7.20 | $7.20 | $7.20 | $7.20 | $21.33M | $43.54M |
| Sep 19, 2025 | $7.35 | $7.35 | $7.35 | $7.35 | $23.81M | $44.45M |
| Sep 18, 2025 | $7.33 | $7.33 | $7.33 | $7.33 | $30.25M | $44.33M |
| Sep 17, 2025 | $7.21 | $7.21 | $7.21 | $7.21 | $20.08M | $43.59M |
| Sep 16, 2025 | $7.14 | $7.14 | $7.14 | $7.14 | $25.56M | $43.17M |
| Sep 15, 2025 | $7.23 | $7.23 | $7.23 | $7.23 | $20.06M | $43.70M |
| Sep 14, 2025 | $7.29 | $7.29 | $7.29 | $7.29 | $24.23M | $44.05M |
| Sep 13, 2025 | $7.30 | $7.30 | $7.30 | $7.30 | $31.13M | $44.14M |
| Sep 12, 2025 | $7.05 | $7.05 | $7.05 | $7.05 | $25.16M | $42.63M |
| Sep 11, 2025 | $6.93 | $6.93 | $6.93 | $6.93 | $28.63M | $41.87M |
| Sep 10, 2025 | $6.82 | $6.82 | $6.82 | $6.82 | $25.12M | $41.23M |
| Sep 9, 2025 | $6.81 | $6.81 | $6.81 | $6.81 | $439.02K | $41.15M |
| Sep 8, 2025 | $6.77 | $6.77 | $6.77 | $6.77 | $407.61K | $40.94M |
| Sep 7, 2025 | $6.70 | $6.70 | $6.70 | $6.70 | $412.90K | $40.52M |
| Sep 6, 2025 | $6.65 | $6.65 | $6.65 | $6.65 | $393.20K | $40.18M |
| Sep 5, 2025 | $6.60 | $6.60 | $6.60 | $6.60 | $394.89K | $39.91M |
| Sep 4, 2025 | $6.74 | $6.74 | $6.74 | $6.74 | $354.25K | $40.75M |
| Sep 3, 2025 | $6.62 | $6.62 | $6.62 | $6.62 | $398.89K | $40.02M |
| Sep 2, 2025 | $6.52 | $6.52 | $6.52 | $6.52 | $389.73K | $39.43M |
| Sep 1, 2025 | $6.59 | $6.59 | $6.59 | $6.59 | $326.20K | $39.82M |
| Aug 31, 2025 | $6.61 | $6.61 | $6.61 | $6.61 | $325.49K | $39.99M |
| Aug 30, 2025 | $6.60 | $6.60 | $6.60 | $6.60 | $446.69K | $39.92M |
| Aug 29, 2025 | $6.80 | $6.80 | $6.80 | $6.80 | $363.71K | $41.17M |
| Aug 28, 2025 | $6.67 | $6.67 | $6.67 | $6.67 | $430.64K | $40.35M |
| Aug 27, 2025 | $6.71 | $6.71 | $6.71 | $6.71 | $419.03K | $40.44M |
| Aug 26, 2025 | $6.48 | $6.48 | $6.48 | $6.48 | $447.74K | $39.17M |
| Aug 25, 2025 | $7.02 | $7.02 | $7.02 | $7.02 | $404.90K | $42.44M |
| Aug 24, 2025 | $7.06 | $7.06 | $7.06 | $7.06 | $408.68K | $42.68M |
| Aug 23, 2025 | $7.06 | $7.06 | $7.06 | $7.06 | $675.62K | $42.69M |
| Aug 22, 2025 | $6.68 | $6.68 | $6.68 | $6.68 | $711.67K | $40.39M |
| Aug 21, 2025 | $6.55 | $6.55 | $6.55 | $6.55 | $495.47K | $39.65M |
| Aug 20, 2025 | $6.06 | $6.06 | $6.06 | $6.06 | $457.92K | $36.64M |
| Aug 19, 2025 | $6.27 | $6.27 | $6.27 | $6.27 | $34.76M | $5.43M |
| Aug 18, 2025 | $6.40 | $6.40 | $6.40 | $6.40 | $21.31M | $5.43M |
| Aug 17, 2025 | $6.31 | $6.31 | $6.31 | $6.31 | $17.85M | $5.43M |
| Aug 16, 2025 | $6.19 | $6.19 | $6.19 | $6.19 | $36.70M | $5.43M |
| Aug 15, 2025 | $6.35 | $6.35 | $6.35 | $6.35 | $64.87M | $5.43M |
| Aug 14, 2025 | $6.60 | $6.60 | $6.60 | $6.60 | $48.22M | $5.43M |
| Aug 13, 2025 | $5.79 | $5.79 | $5.79 | $5.79 | $26.38M | $5.43M |
| Aug 12, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | $26.16M | $5.43M |
| Aug 11, 2025 | $5.68 | $5.68 | $5.68 | $5.68 | $18.55M | $5.43M |
| Aug 10, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | $16.57M | $5.43M |
| Aug 9, 2025 | $5.54 | $5.54 | $5.54 | $5.54 | $17.56M | $5.43M |
| Aug 8, 2025 | $5.55 | $5.55 | $5.55 | $5.55 | $17.22M | $5.43M |
| Aug 7, 2025 | $5.39 | $5.39 | $5.39 | $5.39 | $11.53M | $5.43M |
| Aug 6, 2025 | $5.33 | $5.33 | $5.33 | $5.33 | $16.67M | $5.43M |
| Aug 5, 2025 | $5.41 | $5.41 | $5.41 | $5.41 | $14.09M | $5.43M |
| Aug 4, 2025 | $5.29 | $5.29 | $5.29 | $5.29 | $9.51M | $5.43M |
| Aug 3, 2025 | $5.20 | $5.20 | $5.20 | $5.20 | $13.16M | $5.43M |
| Aug 2, 2025 | $5.27 | $5.27 | $5.27 | $5.27 | $23.52M | $5.43M |
| Aug 1, 2025 | $5.44 | $5.44 | $5.44 | $5.44 | $16.68M | $5.43M |
| Jul 31, 2025 | $5.56 | $5.56 | $5.56 | $5.56 | $17.56M | $5.43M |
| Jul 30, 2025 | $5.61 | $5.61 | $5.61 | $5.61 | $17.37M | $5.43M |
| Jul 29, 2025 | $5.64 | $5.64 | $5.64 | $5.64 | $20.06M | $5.43M |
| Jul 28, 2025 | $5.75 | $5.75 | $5.75 | $5.75 | $13.88M | $5.43M |
| Jul 27, 2025 | $5.65 | $5.65 | $5.65 | $5.65 | $10.57M | $5.43M |
| Jul 26, 2025 | $5.63 | $5.63 | $5.63 | $5.63 | $29.10M | $5.43M |
| Jul 25, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | $22.81M | $5.43M |
| Jul 24, 2025 | $5.64 | $5.64 | $5.64 | $5.64 | $26.31M | $5.43M |
| Jul 23, 2025 | $5.81 | $5.81 | $5.81 | $5.81 | $31.66M | $5.43M |
| Jul 22, 2025 | $5.66 | $5.66 | $5.66 | $5.66 | $26.93M | $5.43M |
| Jul 21, 2025 | $5.55 | $5.55 | $5.55 | $5.55 | $22.80M | $5.43M |
| Jul 20, 2025 | $5.49 | $5.49 | $5.49 | $5.49 | $13.17M | $5.43M |
| Jul 19, 2025 | $5.50 | $5.50 | $5.50 | $5.50 | $30.79M | $5.43M |
| Jul 18, 2025 | $5.51 | $5.51 | $5.51 | $5.51 | $23.18M | $5.43M |
| Jul 17, 2025 | $5.46 | $5.46 | $5.46 | $5.46 | $22.21M | $5.43M |
| Jul 16, 2025 | $5.34 | $5.34 | $5.34 | $5.34 | $23.45M | $5.43M |
| Jul 15, 2025 | $5.38 | $5.38 | $5.38 | $5.38 | $22.57M | $5.43M |
| Jul 14, 2025 | $5.38 | $5.38 | $5.38 | $5.38 | $10.04M | $5.43M |
| Jul 13, 2025 | $5.34 | $5.34 | $5.34 | $5.34 | $9.85M | $5.43M |
| Jul 12, 2025 | $5.36 | $5.36 | $5.36 | $5.36 | $23.50M | $5.43M |
| Jul 11, 2025 | $5.32 | $5.32 | $5.32 | $5.32 | $19.82M | $5.43M |
| Jul 10, 2025 | $5.13 | $5.13 | $5.13 | $5.13 | $14.43M | $5.43M |
| Jul 9, 2025 | $5.02 | $5.02 | $5.02 | $5.02 | $8.71M | $5.43M |
| Jul 8, 2025 | $4.97 | $4.97 | $4.97 | $4.97 | $8.64M | $5.43M |
| Jul 7, 2025 | $5.02 | $5.02 | $5.02 | $5.02 | $7.71M | $5.43M |
| Jul 6, 2025 | $4.96 | $4.96 | $4.96 | $4.96 | $4.62M | $5.43M |
| Jul 5, 2025 | $4.95 | $4.95 | $4.95 | $4.95 | $10.22M | $5.43M |
| Jul 4, 2025 | $5.06 | $5.06 | $5.06 | $5.06 | $12.23M | $5.43M |
| Jul 3, 2025 | $5.03 | $5.03 | $5.03 | $5.03 | $13.72M | $5.43M |
| Jul 2, 2025 | $4.89 | $4.89 | $4.89 | $4.89 | $9.57M | $5.43M |
| Jul 1, 2025 | $5.01 | $5.01 | $5.01 | $5.01 | $10.80M | $5.43M |
| Jun 30, 2025 | $5.03 | $5.03 | $5.03 | $5.03 | $7.22M | $5.43M |
| Jun 29, 2025 | $4.97 | $4.97 | $4.97 | $4.97 | $5.83M | $5.43M |
| Jun 28, 2025 | $4.90 | $4.90 | $4.90 | $4.90 | $9.59M | $5.43M |