XT.com
XT
Rank #902
$5.85
Updated 6 days ago
Market Cap
$35.38M
24h Volume
$28.53M
Avg Volume (90d)
$23.12M
24h High/Low
$6.11
$5.83
$5.83
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 |
|---|---|---|---|---|---|---|
| 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 |