XTMUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 0.04135 | 0.00 | 0.00% | 0.04135 | 0.04135 | 0.04135 | 0.00 |
Jun 13 2024 | 0.04135 | -0.000622 | -1.48% | 0.042112 | 0.042112 | 0.040679 | 45,145.00 |
Jun 12 2024 | 0.041972 | 0.001444 | 3.56% | 0.040694 | 0.043365 | 0.04022 | 52,049.00 |
Jun 11 2024 | 0.040528 | -0.000818 | -1.98% | 0.041467 | 0.041708 | 0.040528 | 39,181.00 |
Jun 10 2024 | 0.041346 | -0.002975 | -6.71% | 0.044505 | 0.045757 | 0.040995 | 44,113.00 |
Jun 09 2024 | 0.044321 | -0.000787 | -1.74% | 0.045063 | 0.045359 | 0.044193 | 35,877.00 |
Jun 08 2024 | 0.045108 | -0.000063 | -0.14% | 0.045118 | 0.046536 | 0.044525 | 32,805.00 |
Jun 07 2024 | 0.045171 | -0.000401 | -0.88% | 0.045573 | 0.046989 | 0.044087 | 54,134.00 |
Jun 06 2024 | 0.045572 | -0.00096 | -2.06% | 0.046401 | 0.046838 | 0.045141 | 30,071.00 |
Jun 05 2024 | 0.046532 | 0.001713 | 3.82% | 0.044926 | 0.047414 | 0.044926 | 47,088.00 |
Jun 04 2024 | 0.044819 | 0.004748 | 11.85% | 0.041564 | 0.046911 | 0.041079 | 40,597.00 |
Jun 03 2024 | 0.040071 | 0.00 | 0.00% | 0.040071 | 0.040071 | 0.040071 | 0.00 |
Jun 02 2024 | 0.040071 | -0.000585 | -1.44% | 0.041047 | 0.043037 | 0.040071 | 176,970.00 |
Jun 01 2024 | 0.040656 | 0.00 | 0.00% | 0.040656 | 0.040656 | 0.040656 | 0.00 |
May 31 2024 | 0.040656 | 0.000028 | 0.07% | 0.040672 | 0.041368 | 0.040508 | 184,266.00 |
May 30 2024 | 0.040628 | 0.00 | 0.00% | 0.040628 | 0.040628 | 0.040628 | 0.00 |
May 29 2024 | 0.040628 | 0.00 | 0.00% | 0.040628 | 0.040628 | 0.040628 | 0.00 |
May 28 2024 | 0.040628 | -0.000768 | -1.86% | 0.04137 | 0.042388 | 0.040501 | 583,498.00 |
May 27 2024 | 0.041396 | 0.000509 | 1.24% | 0.040827 | 0.042213 | 0.040783 | 367,816.00 |
May 26 2024 | 0.040887 | 0.000045 | 0.11% | 0.040749 | 0.041738 | 0.040501 | 558,999.00 |
May 25 2024 | 0.040842 | -0.000176 | -0.43% | 0.041023 | 0.043807 | 0.040657 | 567,283.00 |
May 24 2024 | 0.041018 | -0.004117 | -9.12% | 0.041963 | 0.043142 | 0.040503 | 576,478.00 |
May 23 2024 | 0.045135 | -0.000922 | -2.00% | 0.046135 | 0.046315 | 0.0449 | 160,619.00 |
May 22 2024 | 0.046057 | -0.000817 | -1.74% | 0.046776 | 0.047853 | 0.045879 | 401,374.00 |
May 21 2024 | 0.046874 | 0.002189 | 4.90% | 0.044785 | 0.048288 | 0.044635 | 44,381.00 |
May 20 2024 | 0.044685 | 0.002218 | 5.22% | 0.042185 | 0.044685 | 0.042039 | 49,408.00 |
May 19 2024 | 0.042467 | -0.002165 | -4.85% | 0.044734 | 0.045037 | 0.041947 | 50,591.00 |
May 18 2024 | 0.044632 | 0.000377 | 0.85% | 0.044317 | 0.045111 | 0.043248 | 40,364.00 |
May 17 2024 | 0.044255 | 0.001663 | 3.90% | 0.042706 | 0.044531 | 0.042513 | 35,813.00 |
May 16 2024 | 0.042592 | -0.002523 | -5.59% | 0.043621 | 0.045757 | 0.042488 | 41,282.00 |
May 15 2024 | 0.045115 | 0.004882 | 12.13% | 0.040063 | 0.045115 | 0.040063 | 36,058.00 |
May 14 2024 | 0.040233 | -0.00176 | -4.19% | 0.042696 | 0.042878 | 0.040031 | 39,476.00 |
May 13 2024 | 0.041993 | -0.002224 | -5.03% | 0.045192 | 0.046202 | 0.041931 | 47,526.00 |
May 12 2024 | 0.044217 | 0.00 | 0.00% | 0.044217 | 0.044217 | 0.044217 | 0.00 |
May 11 2024 | 0.044217 | 0.000784 | 1.81% | 0.043315 | 0.04444 | 0.043005 | 47,143.00 |
May 10 2024 | 0.043433 | -0.003189 | -6.84% | 0.046509 | 0.047241 | 0.042793 | 39,193.00 |
May 09 2024 | 0.046622 | 0.001483 | 3.29% | 0.045439 | 0.047959 | 0.044888 | 41,024.00 |
May 08 2024 | 0.045139 | -0.004491 | -9.05% | 0.047695 | 0.047736 | 0.044486 | 42,543.00 |
May 07 2024 | 0.04963 | 0.00 | 0.00% | 0.04963 | 0.04963 | 0.04963 | 0.00 |
May 06 2024 | 0.04963 | 0.000149 | 0.30% | 0.049139 | 0.050535 | 0.048832 | 16,929.00 |
May 05 2024 | 0.049481 | 0.00 | 0.00% | 0.049481 | 0.049481 | 0.049481 | 0.00 |
May 04 2024 | 0.049481 | 0.00 | 0.00% | 0.049481 | 0.049481 | 0.049481 | 0.00 |
May 03 2024 | 0.049481 | 0.00 | 0.00% | 0.049481 | 0.049481 | 0.049481 | 0.00 |
May 02 2024 | 0.049481 | 0.00 | 0.00% | 0.049481 | 0.049481 | 0.049481 | 0.00 |
May 01 2024 | 0.049481 | 0.00 | 0.00% | 0.049481 | 0.049481 | 0.049481 | 0.00 |
Apr 30 2024 | 0.049481 | 0.00 | 0.00% | 0.049481 | 0.049481 | 0.049481 | 0.00 |
Apr 29 2024 | 0.049481 | 0.00 | 0.00% | 0.049481 | 0.049481 | 0.049481 | 0.00 |
Apr 28 2024 | 0.049481 | -0.009794 | -16.52% | 0.048087 | 0.050053 | 0.04803 | 119,474.00 |
Apr 27 2024 | 0.059275 | 0.00 | 0.00% | 0.059275 | 0.059275 | 0.059275 | 0.00 |
Apr 26 2024 | 0.059275 | 0.00 | 0.00% | 0.059275 | 0.059275 | 0.059275 | 0.00 |
Apr 25 2024 | 0.059275 | 0.00 | 0.00% | 0.059275 | 0.059275 | 0.059275 | 0.00 |
Apr 24 2024 | 0.059275 | 0.00 | 0.00% | 0.059275 | 0.059275 | 0.059275 | 0.00 |
Apr 23 2024 | 0.059275 | -0.000154 | -0.26% | 0.059536 | 0.060402 | 0.058003 | 66,365.00 |
Apr 22 2024 | 0.059429 | 0.011333 | 23.56% | 0.05649 | 0.061948 | 0.056405 | 54,108.00 |
Apr 21 2024 | 0.048096 | 0.00 | 0.00% | 0.048096 | 0.048096 | 0.048096 | 0.00 |
Apr 20 2024 | 0.048096 | 0.00 | 0.00% | 0.048096 | 0.048096 | 0.048096 | 0.00 |
Apr 19 2024 | 0.048096 | 0.003844 | 8.69% | 0.044186 | 0.048625 | 0.042601 | 77,973.00 |
Apr 18 2024 | 0.044252 | -0.005578 | -11.19% | 0.041799 | 0.045407 | 0.041749 | 127,462.00 |
Apr 17 2024 | 0.04983 | 0.00 | 0.00% | 0.04983 | 0.04983 | 0.04983 | 0.00 |
Apr 16 2024 | 0.04983 | 0.00 | 0.00% | 0.04983 | 0.04983 | 0.04983 | 0.00 |
Apr 15 2024 | 0.04983 | 0.00 | 0.00% | 0.04983 | 0.04983 | 0.04983 | 0.00 |
Apr 14 2024 | 0.04983 | -0.01507 | -23.22% | 0.053926 | 0.054361 | 0.048801 | 177,203.00 |
Apr 13 2024 | 0.0649 | 0.00 | 0.00% | 0.0649 | 0.0649 | 0.0649 | 0.00 |
Apr 12 2024 | 0.0649 | 0.00 | 0.00% | 0.0649 | 0.0649 | 0.0649 | 0.00 |
Apr 11 2024 | 0.0649 | 0.00 | 0.00% | 0.0649 | 0.0649 | 0.0649 | 0.00 |
Apr 10 2024 | 0.0649 | -0.003735 | -5.44% | 0.064921 | 0.065597 | 0.0641 | 229,998.00 |
Apr 09 2024 | 0.068635 | 0.00 | 0.00% | 0.068635 | 0.068635 | 0.068635 | 0.00 |
Apr 08 2024 | 0.068635 | 0.003572 | 5.49% | 0.064909 | 0.071355 | 0.064754 | 251,091.00 |
Apr 07 2024 | 0.065063 | -0.000447 | -0.68% | 0.065629 | 0.069065 | 0.063778 | 185,388.00 |
Apr 06 2024 | 0.06551 | 0.000609 | 0.94% | 0.065488 | 0.068023 | 0.064037 | 251,980.00 |
Apr 05 2024 | 0.064901 | -0.000377 | -0.58% | 0.065583 | 0.06703 | 0.063661 | 268,163.00 |
Apr 04 2024 | 0.065278 | 0.002171 | 3.44% | 0.063031 | 0.066156 | 0.063008 | 186,202.00 |
Apr 03 2024 | 0.063107 | -0.001713 | -2.64% | 0.065284 | 0.065844 | 0.062369 | 138,435.00 |
Apr 02 2024 | 0.06482 | -0.010287 | -13.70% | 0.065917 | 0.066364 | 0.06261 | 53,260.00 |
Apr 01 2024 | 0.075107 | 0.00 | 0.00% | 0.075107 | 0.075107 | 0.075107 | 0.00 |
Mar 31 2024 | 0.075107 | 0.00 | 0.00% | 0.075107 | 0.075107 | 0.075107 | 0.00 |
Mar 30 2024 | 0.075107 | 0.00 | 0.00% | 0.075107 | 0.075107 | 0.075107 | 0.00 |
Mar 29 2024 | 0.075107 | 0.00 | 0.00% | 0.075107 | 0.075107 | 0.075107 | 0.00 |
Mar 28 2024 | 0.075107 | 0.00 | 0.00% | 0.075107 | 0.075107 | 0.075107 | 0.00 |
Mar 27 2024 | 0.075107 | 0.00 | 0.00% | 0.075107 | 0.075107 | 0.075107 | 0.00 |
Mar 26 2024 | 0.075107 | 0.00325 | 4.52% | 0.079412 | 0.083591 | 0.075107 | 45,882.00 |
Mar 25 2024 | 0.071857 | 0.00 | 0.00% | 0.071857 | 0.071857 | 0.071857 | 0.00 |
Mar 24 2024 | 0.071857 | 0.00 | 0.00% | 0.071857 | 0.071857 | 0.071857 | 0.00 |
Mar 23 2024 | 0.071857 | 0.003429 | 5.01% | 0.06923 | 0.073431 | 0.067433 | 201,357.00 |
Mar 22 2024 | 0.068428 | -0.010092 | -12.85% | 0.074092 | 0.07926 | 0.066542 | 466,977.00 |
Mar 21 2024 | 0.07852 | 0.002371 | 3.11% | 0.076728 | 0.081061 | 0.073886 | 128,447.00 |
Mar 20 2024 | 0.076149 | 0.006174 | 8.82% | 0.069633 | 0.078281 | 0.063727 | 458,585.00 |
Mar 19 2024 | 0.069975 | -0.015468 | -18.10% | 0.085351 | 0.085791 | 0.068268 | 419,464.00 |
Mar 18 2024 | 0.085443 | 0.000541 | 0.64% | 0.084637 | 0.099954 | 0.084112 | 401,328.00 |
Mar 17 2024 | 0.084902 | -0.0075 | -8.12% | 0.092268 | 0.094886 | 0.080738 | 360,177.00 |
Mar 16 2024 | 0.092402 | -0.009894 | -9.67% | 0.105284 | 0.108781 | 0.090826 | 341,055.00 |