Xterio
XTER
Rank #1878
$0.0428
Updated 28 days ago
Market Cap
$6.10M
24h Volume
$8.96M
Avg Volume (6m)
$8.83M
24h High/Low
$0.0438
$0.0410
$0.0410
Price Chart
Categories & Chains
Categories
BNB Chain Ecosystem
YZi Labs (Prev. Binance Labs) Portfolio
Animoca Brands Portfolio
Binance Alpha Spotlight
Artificial Intelligence (AI)
NFT
Gaming (GameFi)
Gaming Blockchains
Chains
Binance Smart Chain
0x103071da56e7cd9...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0428 | $0.0438 | $0.0410 | $0.0428 | $8.96M | $6.10M |
| Dec 2, 2025 | $0.0407 | $0.0430 | $0.0404 | $0.0428 | $8.31M | $5.95M |
| Dec 1, 2025 | $0.0461 | $0.0461 | $0.0401 | $0.0406 | $6.42M | $6.19M |
| Nov 30, 2025 | $0.0471 | $0.0477 | $0.0465 | $0.0465 | $2.84M | $6.73M |
| Nov 29, 2025 | $0.0486 | $0.0488 | $0.0473 | $0.0473 | $4.65M | $6.85M |
| Nov 28, 2025 | $0.0483 | $0.0491 | $0.0481 | $0.0486 | $5.51M | $6.94M |
| Nov 27, 2025 | $0.0499 | $0.0499 | $0.0481 | $0.0482 | $7.67M | $7.00M |
| Nov 26, 2025 | $0.0496 | $0.0506 | $0.0492 | $0.0500 | $6.66M | $7.14M |
| Nov 25, 2025 | $0.0483 | $0.0499 | $0.0481 | $0.0497 | $6.01M | $7.02M |
| Nov 24, 2025 | $0.0476 | $0.0483 | $0.0468 | $0.0483 | $3.94M | $6.76M |
| Nov 23, 2025 | $0.0472 | $0.0480 | $0.0467 | $0.0476 | $2.54M | $6.79M |
| Nov 22, 2025 | $0.0479 | $0.0489 | $0.0468 | $0.0470 | $5.69M | $6.78M |
| Nov 21, 2025 | $0.0483 | $0.0485 | $0.0468 | $0.0483 | $7.28M | $6.77M |
| Nov 20, 2025 | $0.0473 | $0.0518 | $0.0473 | $0.0488 | $5.56M | $7.06M |
| Nov 19, 2025 | $0.0495 | $0.0513 | $0.0467 | $0.0470 | $5.29M | $6.96M |
| Nov 18, 2025 | $0.0477 | $0.0515 | $0.0476 | $0.0495 | $7.23M | $6.94M |
| Nov 17, 2025 | $0.0507 | $0.0507 | $0.0476 | $0.0476 | $4.82M | $7.01M |
| Nov 16, 2025 | $0.0532 | $0.0532 | $0.0512 | $0.0512 | $2.08M | $7.47M |
| Nov 15, 2025 | $0.0522 | $0.0535 | $0.0522 | $0.0532 | $5.32M | $7.50M |
| Nov 14, 2025 | $0.0557 | $0.0561 | $0.0529 | $0.0529 | $6.77M | $7.68M |
| Nov 13, 2025 | $0.0563 | $0.0575 | $0.0543 | $0.0553 | $3.57M | $7.97M |
| Nov 12, 2025 | $0.0569 | $0.0577 | $0.0560 | $0.0566 | $3.41M | $8.06M |
| Nov 11, 2025 | $0.0567 | $0.0606 | $0.0565 | $0.0567 | $4.29M | $8.04M |
| Nov 10, 2025 | $0.0575 | $0.0575 | $0.0575 | $0.0575 | $3.50M | $8.13M |
| Nov 9, 2025 | $0.0584 | $0.0584 | $0.0584 | $0.0584 | $3.37M | $8.27M |
| Nov 8, 2025 | $0.0607 | $0.0607 | $0.0607 | $0.0607 | $5.66M | $8.61M |
| Nov 7, 2025 | $0.0562 | $0.0562 | $0.0562 | $0.0562 | $9.75M | $8.01M |
| Nov 6, 2025 | $0.0704 | $0.0704 | $0.0704 | $0.0704 | $8.16M | $10.00M |
| Nov 5, 2025 | $0.0543 | $0.0543 | $0.0543 | $0.0543 | $7.23M | $7.70M |
| Nov 4, 2025 | $0.0545 | $0.0545 | $0.0545 | $0.0545 | $5.76M | $7.71M |
| Nov 3, 2025 | $0.0623 | $0.0623 | $0.0623 | $0.0623 | $2.40M | $8.81M |
| Nov 2, 2025 | $0.0630 | $0.0630 | $0.0630 | $0.0630 | $1.84M | $8.93M |
| Nov 1, 2025 | $0.0626 | $0.0626 | $0.0626 | $0.0626 | $4.66M | $8.87M |
| Oct 31, 2025 | $0.0621 | $0.0621 | $0.0621 | $0.0621 | $5.22M | $8.80M |
| Oct 30, 2025 | $0.0642 | $0.0642 | $0.0642 | $0.0642 | $5.20M | $9.08M |
| Oct 29, 2025 | $0.0621 | $0.0621 | $0.0621 | $0.0621 | $3.91M | $8.79M |
| Oct 28, 2025 | $0.0648 | $0.0648 | $0.0648 | $0.0648 | $5.09M | $9.19M |
| Oct 27, 2025 | $0.0663 | $0.0663 | $0.0663 | $0.0663 | $2.52M | $9.39M |
| Oct 26, 2025 | $0.0669 | $0.0669 | $0.0669 | $0.0669 | $1.64M | $9.48M |
| Oct 25, 2025 | $0.0660 | $0.0660 | $0.0660 | $0.0660 | $3.67M | $9.31M |
| Oct 24, 2025 | $0.0625 | $0.0625 | $0.0625 | $0.0625 | $3.92M | $8.85M |
| Oct 23, 2025 | $0.0591 | $0.0591 | $0.0591 | $0.0591 | $582.91K | $8.37M |
| Oct 22, 2025 | $0.0636 | $0.0636 | $0.0636 | $0.0636 | $7.31M | $9.01M |
| Oct 21, 2025 | $0.0643 | $0.0643 | $0.0643 | $0.0643 | $4.70M | $9.10M |
| Oct 20, 2025 | $0.0652 | $0.0652 | $0.0652 | $0.0652 | $4.03M | $9.23M |
| Oct 19, 2025 | $0.0656 | $0.0656 | $0.0656 | $0.0656 | $3.62M | $9.24M |
| Oct 18, 2025 | $0.0637 | $0.0637 | $0.0637 | $0.0637 | $9.19M | $9.05M |
| Oct 17, 2025 | $0.0677 | $0.0677 | $0.0677 | $0.0677 | $9.22M | $9.59M |
| Oct 16, 2025 | $0.0695 | $0.0695 | $0.0695 | $0.0695 | $8.15M | $9.85M |
| Oct 15, 2025 | $0.0691 | $0.0691 | $0.0691 | $0.0691 | $8.91M | $9.79M |
| Oct 14, 2025 | $0.0744 | $0.0744 | $0.0744 | $0.0744 | $8.37M | $10.53M |
| Oct 13, 2025 | $0.0693 | $0.0693 | $0.0693 | $0.0693 | $2.80M | $9.82M |
| Oct 12, 2025 | $0.0621 | $0.0621 | $0.0621 | $0.0621 | $11.62M | $8.77M |
| Oct 11, 2025 | $0.0663 | $0.0663 | $0.0663 | $0.0663 | $13.19M | $9.41M |
| Oct 10, 2025 | $0.0910 | $0.0910 | $0.0910 | $0.0910 | $4.32M | $12.89M |
| Oct 9, 2025 | $0.0977 | $0.0977 | $0.0977 | $0.0977 | $9.32M | $13.82M |
| Oct 8, 2025 | $0.0983 | $0.0983 | $0.0983 | $0.0983 | $11.50M | $13.92M |
| Oct 7, 2025 | $0.0967 | $0.0967 | $0.0967 | $0.0967 | $8.22M | $13.70M |
| Oct 6, 2025 | $0.0927 | $0.0927 | $0.0927 | $0.0927 | $8.14M | $13.16M |
| Oct 5, 2025 | $0.0986 | $0.0986 | $0.0986 | $0.0986 | $5.80M | $13.99M |
| Oct 4, 2025 | $0.0918 | $0.0918 | $0.0918 | $0.0918 | $7.60M | $13.00M |
| Oct 3, 2025 | $0.0904 | $0.0904 | $0.0904 | $0.0904 | $7.78M | $12.80M |
| Oct 2, 2025 | $0.0916 | $0.0916 | $0.0916 | $0.0916 | $2.95M | $12.92M |
| Oct 1, 2025 | $0.0934 | $0.0934 | $0.0934 | $0.0934 | $8.84M | $13.25M |
| Sep 30, 2025 | $0.0972 | $0.0972 | $0.0972 | $0.0972 | $16.62M | $13.77M |
| Sep 29, 2025 | $0.1159 | $0.1159 | $0.1159 | $0.1159 | $16.85M | $16.12M |
| Sep 28, 2025 | $0.0867 | $0.0867 | $0.0867 | $0.0867 | $4.12M | $12.32M |
| Sep 27, 2025 | $0.0844 | $0.0844 | $0.0844 | $0.0844 | $6.82M | $11.92M |
| Sep 26, 2025 | $0.0811 | $0.0811 | $0.0811 | $0.0811 | $8.21M | $11.51M |
| Sep 25, 2025 | $0.0894 | $0.0894 | $0.0894 | $0.0894 | $6.36M | $12.70M |
| Sep 24, 2025 | $0.0907 | $0.0907 | $0.0907 | $0.0907 | $7.13M | $12.92M |
| Sep 23, 2025 | $0.0934 | $0.0934 | $0.0934 | $0.0934 | $9.80M | $13.24M |
| Sep 22, 2025 | $0.1022 | $0.1022 | $0.1022 | $0.1022 | $9.23M | $14.48M |
| Sep 21, 2025 | $0.0988 | $0.0988 | $0.0988 | $0.0988 | $5.02M | $14.02M |
| Sep 20, 2025 | $0.1002 | $0.1002 | $0.1002 | $0.1002 | $7.61M | $14.09M |
| Sep 19, 2025 | $0.1007 | $0.1007 | $0.1007 | $0.1007 | $8.91M | $14.25M |
| Sep 18, 2025 | $0.0986 | $0.0986 | $0.0986 | $0.0986 | $9.06M | $13.97M |
| Sep 17, 2025 | $0.0986 | $0.0986 | $0.0986 | $0.0986 | $7.63M | $13.96M |
| Sep 16, 2025 | $0.0973 | $0.0973 | $0.0973 | $0.0973 | $4.35M | $13.71M |
| Sep 15, 2025 | $0.1071 | $0.1071 | $0.1071 | $0.1071 | $9.81M | $15.17M |
| Sep 14, 2025 | $0.1219 | $0.1219 | $0.1219 | $0.1219 | $22.75M | $17.27M |
| Sep 13, 2025 | $0.1065 | $0.1065 | $0.1065 | $0.1065 | $18.64M | $15.14M |
| Sep 12, 2025 | $0.0990 | $0.0990 | $0.0990 | $0.0990 | $12.51M | $14.03M |
| Sep 11, 2025 | $0.0924 | $0.0924 | $0.0924 | $0.0924 | $7.38M | $13.09M |
| Sep 10, 2025 | $0.0925 | $0.0925 | $0.0925 | $0.0925 | $2.17M | $13.08M |
| Sep 9, 2025 | $0.0903 | $0.0903 | $0.0903 | $0.0903 | $5.79M | $12.79M |
| Sep 8, 2025 | $0.0904 | $0.0904 | $0.0904 | $0.0904 | $5.23M | $12.79M |
| Sep 7, 2025 | $0.0935 | $0.0935 | $0.0935 | $0.0935 | $3.11M | $13.25M |
| Sep 6, 2025 | $0.0906 | $0.0906 | $0.0906 | $0.0906 | $8.30M | $12.83M |
| Sep 5, 2025 | $0.0877 | $0.0877 | $0.0877 | $0.0877 | $6.97M | $12.43M |
| Sep 4, 2025 | $0.0901 | $0.0901 | $0.0901 | $0.0901 | $8.59M | $12.76M |
| Sep 3, 2025 | $0.0894 | $0.0894 | $0.0894 | $0.0894 | $8.06M | $12.66M |
| Sep 2, 2025 | $0.0876 | $0.0876 | $0.0876 | $0.0876 | $8.45M | $12.43M |
| Sep 1, 2025 | $0.0949 | $0.0949 | $0.0949 | $0.0949 | $4.82M | $13.45M |
| Aug 31, 2025 | $0.0964 | $0.0964 | $0.0964 | $0.0964 | $6.64M | $13.63M |
| Aug 30, 2025 | $0.1030 | $0.1030 | $0.1030 | $0.1030 | $11.55M | $14.63M |
| Aug 29, 2025 | $0.1076 | $0.1076 | $0.1076 | $0.1076 | $12.32M | $15.28M |
| Aug 28, 2025 | $0.1101 | $0.1101 | $0.1101 | $0.1101 | $13.75M | $15.59M |
| Aug 27, 2025 | $0.1221 | $0.1221 | $0.1221 | $0.1221 | $27.18M | $17.36M |
| Aug 26, 2025 | $0.1372 | $0.1372 | $0.1372 | $0.1372 | $58.77M | $19.43M |
| Aug 25, 2025 | $0.2150 | $0.2150 | $0.2150 | $0.2150 | $113.74M | $29.89M |
| Aug 24, 2025 | $0.0865 | $0.0865 | $0.0865 | $0.0865 | $6.52M | $12.25M |
| Aug 23, 2025 | $0.0844 | $0.0844 | $0.0844 | $0.0844 | $11.83M | $11.94M |
| Aug 22, 2025 | $0.0773 | $0.0773 | $0.0773 | $0.0773 | $5.45M | $10.93M |
| Aug 21, 2025 | $0.0805 | $0.0805 | $0.0805 | $0.0805 | $7.21M | $11.38M |
| Aug 20, 2025 | $0.0773 | $0.0773 | $0.0773 | $0.0773 | $7.44M | $10.91M |
| Aug 19, 2025 | $0.0840 | $0.0840 | $0.0840 | $0.0840 | $8.30M | $11.85M |
| Aug 18, 2025 | $0.0912 | $0.0912 | $0.0912 | $0.0912 | $3.99M | $12.92M |
| Aug 17, 2025 | $0.0916 | $0.0916 | $0.0916 | $0.0916 | $4.33M | $12.95M |
| Aug 16, 2025 | $0.0895 | $0.0895 | $0.0895 | $0.0895 | $8.35M | $12.65M |
| Aug 15, 2025 | $0.0900 | $0.0900 | $0.0900 | $0.0900 | $13.50M | $12.72M |
| Aug 14, 2025 | $0.0966 | $0.0966 | $0.0966 | $0.0966 | $12.66M | $13.65M |
| Aug 13, 2025 | $0.0935 | $0.0935 | $0.0935 | $0.0935 | $9.98M | $13.23M |
| Aug 12, 2025 | $0.0884 | $0.0884 | $0.0884 | $0.0884 | $10.28M | $12.49M |
| Aug 11, 2025 | $0.0923 | $0.0923 | $0.0923 | $0.0923 | $8.20M | $13.04M |
| Aug 10, 2025 | $0.0951 | $0.0951 | $0.0951 | $0.0951 | $7.39M | $13.45M |
| Aug 9, 2025 | $0.0947 | $0.0947 | $0.0947 | $0.0947 | $8.79M | $13.40M |
| Aug 8, 2025 | $0.0942 | $0.0942 | $0.0942 | $0.0942 | $7.31M | $13.32M |
| Aug 7, 2025 | $0.0927 | $0.0927 | $0.0927 | $0.0927 | $7.59M | $13.13M |
| Aug 6, 2025 | $0.0931 | $0.0931 | $0.0931 | $0.0931 | $6.93M | $13.15M |
| Aug 5, 2025 | $0.0982 | $0.0982 | $0.0982 | $0.0982 | $7.67M | $13.88M |
| Aug 4, 2025 | $0.0886 | $0.0886 | $0.0886 | $0.0886 | $5.31M | $12.54M |
| Aug 3, 2025 | $0.0859 | $0.0859 | $0.0859 | $0.0859 | $7.63M | $12.18M |
| Aug 2, 2025 | $0.0849 | $0.0849 | $0.0849 | $0.0849 | $9.24M | $11.97M |
| Aug 1, 2025 | $0.0832 | $0.0832 | $0.0832 | $0.0832 | $7.54M | $11.76M |
| Jul 31, 2025 | $0.0898 | $0.0898 | $0.0898 | $0.0898 | $7.58M | $12.69M |
| Jul 30, 2025 | $0.0938 | $0.0938 | $0.0938 | $0.0938 | $7.55M | $13.12M |
| Jul 29, 2025 | $0.0976 | $0.0976 | $0.0976 | $0.0976 | $4.48M | $13.66M |
| Jul 28, 2025 | $0.1062 | $0.1062 | $0.1062 | $0.1062 | $3.71M | $14.89M |
| Jul 27, 2025 | $0.1045 | $0.1045 | $0.1045 | $0.1045 | $8.22M | $14.64M |
| Jul 26, 2025 | $0.1056 | $0.1056 | $0.1056 | $0.1056 | $14.97M | $14.80M |
| Jul 25, 2025 | $0.1110 | $0.1110 | $0.1110 | $0.1110 | $12.84M | $15.56M |
| Jul 24, 2025 | $0.1109 | $0.1109 | $0.1109 | $0.1109 | $10.54M | $15.54M |
| Jul 23, 2025 | $0.1190 | $0.1190 | $0.1190 | $0.1190 | $14.45M | $16.66M |
| Jul 22, 2025 | $0.1188 | $0.1188 | $0.1188 | $0.1188 | $12.80M | $16.61M |
| Jul 21, 2025 | $0.1140 | $0.1140 | $0.1140 | $0.1140 | $5.31M | $15.96M |
| Jul 20, 2025 | $0.1119 | $0.1119 | $0.1119 | $0.1119 | $5.30M | $15.67M |
| Jul 19, 2025 | $0.1128 | $0.1128 | $0.1128 | $0.1128 | $9.33M | $15.75M |
| Jul 18, 2025 | $0.1230 | $0.1230 | $0.1230 | $0.1230 | $9.30M | $17.24M |
| Jul 17, 2025 | $0.1283 | $0.1283 | $0.1283 | $0.1283 | $9.66M | $17.98M |
| Jul 16, 2025 | $0.1263 | $0.1263 | $0.1263 | $0.1263 | $12.73M | $17.67M |
| Jul 15, 2025 | $0.1341 | $0.1341 | $0.1341 | $0.1341 | $18.65M | $18.83M |
| Jul 14, 2025 | $0.1225 | $0.1225 | $0.1225 | $0.1225 | $9.17M | $17.16M |
| Jul 13, 2025 | $0.1211 | $0.1211 | $0.1211 | $0.1211 | $7.73M | $16.92M |
| Jul 12, 2025 | $0.1319 | $0.1319 | $0.1319 | $0.1319 | $12.59M | $18.46M |
| Jul 11, 2025 | $0.1348 | $0.1348 | $0.1348 | $0.1348 | $11.25M | $18.84M |
| Jul 10, 2025 | $0.1311 | $0.1311 | $0.1311 | $0.1311 | $10.04M | $18.47M |
| Jul 9, 2025 | $0.1349 | $0.1349 | $0.1349 | $0.1349 | $10.49M | $19.04M |
| Jul 8, 2025 | $0.1393 | $0.1393 | $0.1393 | $0.1393 | $15.39M | $19.63M |
| Jul 7, 2025 | $0.1419 | $0.1419 | $0.1419 | $0.1419 | $7.95M | $19.63M |
| Jul 6, 2025 | $0.1406 | $0.1406 | $0.1406 | $0.1406 | $8.82M | $19.39M |
| Jul 5, 2025 | $0.1346 | $0.1346 | $0.1346 | $0.1346 | $9.41M | $18.58M |
| Jul 4, 2025 | $0.1314 | $0.1314 | $0.1314 | $0.1314 | $9.88M | $18.13M |
| Jul 3, 2025 | $0.1320 | $0.1320 | $0.1320 | $0.1320 | $9.02M | $18.14M |
| Jul 2, 2025 | $0.1284 | $0.1284 | $0.1284 | $0.1284 | $7.46M | $17.68M |
| Jul 1, 2025 | $0.1332 | $0.1332 | $0.1332 | $0.1332 | $9.09M | $18.39M |