XT.com
XT
Rank #902
$5.25
Updated 25 days ago
Market Cap
$31.68M
24h Volume
$21.52M
Avg Volume (90d)
$29.07M
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 |