XTMUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 16 2024 | 0.0409 | 0.000196 | 0.48% | 0.040766 | 0.040934 | 0.040601 | 3,897,337.00 |
Jun 15 2024 | 0.040704 | -0.000454 | -1.10% | 0.041178 | 0.041264 | 0.0405 | 3,913,529.00 |
Jun 14 2024 | 0.041158 | -0.000087 | -0.21% | 0.041108 | 0.0414 | 0.0405 | 3,974,620.00 |
Jun 13 2024 | 0.041245 | -0.000673 | -1.61% | 0.041808 | 0.042112 | 0.040613 | 3,947,076.00 |
Jun 12 2024 | 0.041918 | 0.001228 | 3.02% | 0.040622 | 0.044999 | 0.04061 | 3,977,893.00 |
Jun 11 2024 | 0.04069 | -0.000588 | -1.42% | 0.041312 | 0.041509 | 0.0405 | 5,559,889.00 |
Jun 10 2024 | 0.041278 | -0.003323 | -7.45% | 0.04461 | 0.045029 | 0.041 | 5,339,929.00 |
Jun 09 2024 | 0.044601 | -0.000607 | -1.34% | 0.044858 | 0.045546 | 0.044038 | 4,920,050.00 |
Jun 08 2024 | 0.045208 | 0.000225 | 0.50% | 0.045062 | 0.046678 | 0.044228 | 5,844,792.00 |
Jun 07 2024 | 0.044983 | -0.001135 | -2.46% | 0.046171 | 0.046905 | 0.043698 | 5,397,481.00 |
Jun 06 2024 | 0.046118 | -0.000444 | -0.95% | 0.046696 | 0.04692 | 0.045091 | 6,635,337.00 |
Jun 05 2024 | 0.046562 | 0.000857 | 1.88% | 0.045705 | 0.047531 | 0.045478 | 3,816,332.00 |
Jun 04 2024 | 0.045705 | 0.004266 | 10.29% | 0.04147 | 0.046853 | 0.041263 | 4,460,528.00 |
Jun 03 2024 | 0.041439 | 0.000654 | 1.60% | 0.040812 | 0.043301 | 0.040441 | 3,402,920.00 |
Jun 02 2024 | 0.040785 | -0.00059 | -1.43% | 0.041403 | 0.041859 | 0.040001 | 3,201,276.00 |
Jun 01 2024 | 0.041375 | 0.000639 | 1.57% | 0.040773 | 0.04162 | 0.0406 | 3,652,028.00 |
May 31 2024 | 0.040736 | 0.000127 | 0.31% | 0.040704 | 0.041156 | 0.040441 | 2,675,905.00 |
May 30 2024 | 0.040609 | 0.000148 | 0.37% | 0.040627 | 0.04093 | 0.040333 | 3,931,963.00 |
May 29 2024 | 0.040461 | -0.000305 | -0.75% | 0.040695 | 0.041363 | 0.040333 | 3,933,504.00 |
May 28 2024 | 0.040766 | -0.0006 | -1.45% | 0.041351 | 0.04165 | 0.040077 | 3,928,040.00 |
May 27 2024 | 0.041366 | 0.000637 | 1.56% | 0.040688 | 0.042322 | 0.040628 | 3,929,865.00 |
May 26 2024 | 0.040729 | 0.000013 | 0.03% | 0.040707 | 0.041235 | 0.040342 | 3,936,678.00 |
May 25 2024 | 0.040716 | -0.000217 | -0.53% | 0.041006 | 0.042026 | 0.040716 | 4,029,297.00 |
May 24 2024 | 0.040933 | -0.000671 | -1.61% | 0.041826 | 0.04196 | 0.0403 | 3,909,723.00 |
May 23 2024 | 0.041604 | -0.004362 | -9.49% | 0.045626 | 0.045869 | 0.040883 | 4,155,005.00 |
May 22 2024 | 0.045966 | -0.000991 | -2.11% | 0.04703 | 0.04758 | 0.045373 | 3,410,418.00 |
May 21 2024 | 0.046957 | 0.002267 | 5.07% | 0.044949 | 0.048084 | 0.044592 | 4,759,026.00 |
May 20 2024 | 0.04469 | 0.00214 | 5.03% | 0.042647 | 0.044691 | 0.041501 | 4,187,494.00 |
May 19 2024 | 0.04255 | -0.002297 | -5.12% | 0.044781 | 0.045009 | 0.042302 | 4,048,047.00 |
May 18 2024 | 0.044847 | 0.000505 | 1.14% | 0.044416 | 0.045447 | 0.04373 | 3,256,128.00 |
May 17 2024 | 0.044342 | 0.001127 | 2.61% | 0.043093 | 0.045011 | 0.042772 | 3,031,876.00 |
May 16 2024 | 0.043215 | -0.000947 | -2.14% | 0.043912 | 0.046666 | 0.04248 | 2,990,997.00 |
May 15 2024 | 0.044162 | 0.003891 | 9.66% | 0.040171 | 0.045 | 0.03986 | 2,825,623.00 |
May 14 2024 | 0.040271 | -0.002265 | -5.32% | 0.042572 | 0.042663 | 0.040223 | 3,043,490.00 |
May 13 2024 | 0.042536 | -0.002839 | -6.26% | 0.045458 | 0.045758 | 0.04241 | 2,876,700.00 |
May 12 2024 | 0.045375 | 0.001175 | 2.66% | 0.044288 | 0.04707 | 0.043861 | 3,604,056.00 |
May 11 2024 | 0.0442 | 0.000899 | 2.08% | 0.043276 | 0.044431 | 0.043136 | 3,614,388.00 |
May 10 2024 | 0.043301 | -0.003655 | -7.78% | 0.046982 | 0.047276 | 0.042695 | 3,495,490.00 |
May 09 2024 | 0.046956 | 0.001474 | 3.24% | 0.045479 | 0.047483 | 0.044693 | 3,428,464.00 |
May 08 2024 | 0.045482 | -0.002021 | -4.25% | 0.047682 | 0.047682 | 0.044613 | 3,492,330.00 |
May 07 2024 | 0.047503 | -0.001969 | -3.98% | 0.049336 | 0.04983 | 0.047332 | 3,282,684.00 |
May 06 2024 | 0.049472 | 0.000329 | 0.67% | 0.049108 | 0.05166 | 0.048732 | 4,609,802.00 |
May 05 2024 | 0.049143 | 0.00138 | 2.89% | 0.047889 | 0.049626 | 0.047394 | 4,012,394.00 |
May 04 2024 | 0.047763 | 0.000587 | 1.24% | 0.047119 | 0.049911 | 0.046619 | 4,483,753.00 |
May 03 2024 | 0.047176 | 0.002982 | 6.75% | 0.044027 | 0.047893 | 0.042991 | 3,871,048.00 |
May 02 2024 | 0.044194 | -0.001244 | -2.74% | 0.045774 | 0.046329 | 0.04299 | 4,193,866.00 |
May 01 2024 | 0.045438 | -0.002032 | -4.28% | 0.047636 | 0.047682 | 0.044062 | 3,540,982.00 |
Apr 30 2024 | 0.04747 | -0.001806 | -3.67% | 0.049588 | 0.050394 | 0.046251 | 3,931,957.00 |
Apr 29 2024 | 0.049276 | -0.000369 | -0.74% | 0.049589 | 0.051999 | 0.04758 | 922,530.00 |
Apr 28 2024 | 0.049645 | 0.001694 | 3.53% | 0.047828 | 0.050195 | 0.047745 | 2,302,409.00 |
Apr 27 2024 | 0.047951 | -0.002778 | -5.48% | 0.050714 | 0.051894 | 0.04612 | 2,963,745.00 |
Apr 26 2024 | 0.050729 | -0.002465 | -4.63% | 0.052979 | 0.053239 | 0.049735 | 2,607,563.00 |
Apr 25 2024 | 0.053194 | -0.000013 | -0.02% | 0.053309 | 0.054199 | 0.051089 | 2,999,426.00 |
Apr 24 2024 | 0.053207 | -0.00589 | -9.97% | 0.059033 | 0.060396 | 0.052993 | 2,815,472.00 |
Apr 23 2024 | 0.059097 | -0.000705 | -1.18% | 0.059705 | 0.061482 | 0.058721 | 2,951,216.00 |
Apr 22 2024 | 0.059802 | 0.003188 | 5.63% | 0.056509 | 0.062977 | 0.056294 | 2,755,641.00 |
Apr 21 2024 | 0.056614 | 0.003976 | 7.55% | 0.052681 | 0.0588 | 0.052284 | 2,809,475.00 |
Apr 20 2024 | 0.052638 | 0.004394 | 9.11% | 0.048583 | 0.055235 | 0.048001 | 2,964,692.00 |
Apr 19 2024 | 0.048244 | 0.004036 | 9.13% | 0.044195 | 0.048606 | 0.043046 | 3,469,817.00 |
Apr 18 2024 | 0.044208 | 0.001898 | 4.49% | 0.042256 | 0.045664 | 0.041801 | 3,690,016.00 |
Apr 17 2024 | 0.04231 | 0.000563 | 1.35% | 0.041861 | 0.04257 | 0.041074 | 3,514,641.00 |
Apr 16 2024 | 0.041747 | -0.004224 | -9.19% | 0.045806 | 0.046 | 0.040842 | 3,849,600.00 |
Apr 15 2024 | 0.045971 | -0.003836 | -7.70% | 0.049764 | 0.050238 | 0.04554 | 3,127,482.00 |
Apr 14 2024 | 0.049807 | -0.004234 | -7.83% | 0.054098 | 0.054098 | 0.048543 | 2,825,596.00 |
Apr 13 2024 | 0.054041 | -0.004053 | -6.98% | 0.058741 | 0.059128 | 0.050291 | 2,685,961.00 |
Apr 12 2024 | 0.058094 | -0.004433 | -7.09% | 0.062394 | 0.063633 | 0.05625 | 2,243,919.00 |
Apr 11 2024 | 0.062527 | -0.002162 | -3.34% | 0.064594 | 0.065763 | 0.060544 | 1,553,942.00 |
Apr 10 2024 | 0.064689 | -0.000287 | -0.44% | 0.064903 | 0.066043 | 0.0643 | 2,534,050.00 |
Apr 09 2024 | 0.064976 | -0.003592 | -5.24% | 0.067941 | 0.068458 | 0.064617 | 2,157,971.00 |
Apr 08 2024 | 0.068568 | 0.003876 | 5.99% | 0.064531 | 0.070904 | 0.063849 | 2,186,297.00 |
Apr 07 2024 | 0.064692 | -0.000644 | -0.99% | 0.065145 | 0.069509 | 0.063912 | 2,436,962.00 |
Apr 06 2024 | 0.065336 | -0.000393 | -0.60% | 0.065415 | 0.06821 | 0.065001 | 2,390,857.00 |
Apr 05 2024 | 0.065729 | 0.000586 | 0.90% | 0.065059 | 0.068746 | 0.06433 | 2,442,803.00 |
Apr 04 2024 | 0.065143 | 0.001468 | 2.31% | 0.063593 | 0.066449 | 0.063331 | 2,530,692.00 |
Apr 03 2024 | 0.063675 | -0.001563 | -2.40% | 0.064996 | 0.064996 | 0.063276 | 2,454,453.00 |
Apr 02 2024 | 0.065238 | -0.000896 | -1.35% | 0.066363 | 0.0665 | 0.062 | 2,615,535.00 |
Apr 01 2024 | 0.066134 | -0.005663 | -7.89% | 0.071628 | 0.07206 | 0.065087 | 2,324,240.00 |
Mar 31 2024 | 0.071797 | 0.000755 | 1.06% | 0.07091 | 0.074999 | 0.070128 | 2,571,231.00 |
Mar 30 2024 | 0.071042 | 0.000819 | 1.17% | 0.070494 | 0.07155 | 0.069072 | 2,671,026.00 |
Mar 29 2024 | 0.070223 | -0.001879 | -2.61% | 0.07189 | 0.07461 | 0.0694 | 2,673,412.00 |
Mar 28 2024 | 0.072102 | -0.003398 | -4.50% | 0.0755 | 0.077538 | 0.07111 | 2,245,275.00 |
Mar 27 2024 | 0.0755 | 0.000189 | 0.25% | 0.074661 | 0.08198 | 0.072868 | 1,967,183.00 |
Mar 26 2024 | 0.075311 | -0.005121 | -6.37% | 0.079708 | 0.085 | 0.071929 | 3,220,882.00 |
Mar 25 2024 | 0.080432 | 0.008853 | 12.37% | 0.071484 | 0.084996 | 0.07104 | 1,528,158.00 |
Mar 24 2024 | 0.071579 | 0.001042 | 1.48% | 0.069723 | 0.074277 | 0.06818 | 2,245,381.00 |
Mar 23 2024 | 0.070537 | 0.001523 | 2.21% | 0.068333 | 0.0741 | 0.064863 | 2,224,109.00 |
Mar 22 2024 | 0.069014 | -0.005353 | -7.20% | 0.074547 | 0.077159 | 0.066097 | 2,238,015.00 |
Mar 21 2024 | 0.074367 | -0.001507 | -1.99% | 0.076138 | 0.082234 | 0.074156 | 1,988,559.00 |
Mar 20 2024 | 0.075874 | 0.006359 | 9.15% | 0.069702 | 0.076818 | 0.06383 | 2,401,762.00 |
Mar 19 2024 | 0.069515 | -0.014892 | -17.64% | 0.084483 | 0.085586 | 0.066267 | 1,836,155.00 |