XTM Inc (7XT)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0042 | -8.4 | 0.05 | 0.056 | 0.04 | 87206 | 0.0459645 | DE |
| 4 | -0.0124 | -21.3058419244 | 0.0582 | 0.0582 | 0.033 | 104527 | 0.04328293 | DE |
| 12 | -0.013 | -22.1088435374 | 0.0588 | 0.0816 | 0.033 | 76588 | 0.0519812 | DE |
| 26 | -0.0156 | -25.4071661238 | 0.0614 | 0.0848 | 0.033 | 76731 | 0.0520174 | DE |
| 52 | -0.0058 | -11.2403100775 | 0.0516 | 0.1405 | 0.033 | 45270 | 0.07229109 | DE |
| 156 | -0.0264 | -36.5650969529 | 0.0722 | 0.1405 | 0.033 | 47524 | 0.07359429 | DE |
| 260 | -0.0264 | -36.5650969529 | 0.0722 | 0.1405 | 0.033 | 47524 | 0.07359429 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735594020 | 0.04 | -0.008 | -16.67 | 0.0405999 | 0.0494 | 0.04 | 44377 |
| 1735334820 | 0.048 | 0.0026 | 5.73 | 0.05 | 0.05 | 0.044 | 130035 |
| 1734989220 | 0.0454 | 0.0038 | 9.13 | 0.0454 | 0.0454 | 0.0454 | 17000 |
| 1734730020 | 0.0416 | 0.003 | 7.77 | 0.033 | 0.0416 | 0.033 | 2415 |
| 1734643620 | 0.0386 | -0.0024 | -5.85 | 0.0452 | 0.0452 | 0.0386 | 30005 |
| 1734557220 | 0.041 | -0.0028 | -6.39 | 0.0506 | 0.0506 | 0.0383999 | 81006 |
| 1734470820 | 0.0438 | -0.0088 | -16.73 | 0.0404 | 0.0442 | 0.0404 | 52905 |
| 1734384420 | 0.0526 | 0 | 0.00 | 0.0526 | 0.0526 | 0.0526 | 0 |
| 1734125220 | 0.0526 | 0.0042 | 8.68 | 0.0436 | 0.0526 | 0.0436 | 21200 |
| 1734038820 | 0.0484 | -0.0004 | -0.82 | 0.0546 | 0.0546 | 0.0484 | 21250 |
| 1733952420 | 0.0488 | 0.0008 | 1.67 | 0.0488 | 0.0488 | 0.0488 | 1250 |
| 1733866020 | 0.048 | -0.0002 | -0.41 | 0.049 | 0.049 | 0.048 | 135000 |
| 1733779620 | 0.0482 | -0.0066 | -12.04 | 0.0538 | 0.0538 | 0.0482 | 3650 |
| 1733520420 | 0.0548 | 0.0128 | 30.48 | 0.05 | 0.0548 | 0.05 | 1176 |
| 1733434020 | 0.042 | -0.0096 | -18.60 | 0.0582 | 0.0582 | 0.042 | 922102 |
| 1733347620 | 0.0516 | -0.0004 | -0.77 | 0.05 | 0.0516 | 0.05 | 32800 |
| 1733261220 | 0.052 | -0.002 | -3.70 | 0.0584 | 0.0584 | 0.0502 | 20500 |
| 1733174820 | 0.054 | 0 | 0.00 | 0.0492 | 0.054 | 0.0492 | 48200 |
| 1732915620 | 0.054 | -0.004 | -6.90 | 0.0638 | 0.0638 | 0.054 | 30000 |
| 1732829220 | 0.058 | 0.0126 | 27.75 | 0.0554 | 0.058 | 0.0554 | 23382 |
| 1732742820 | 0.0454 | -0.0036 | -7.35 | 0.055 | 0.055 | 0.0454 | 226540 |
| 1732656420 | 0.049 | -0.001 | -2.00 | 0.055 | 0.055 | 0.0393999 | 335338 |
| 1732570020 | 0.05 | -0.0114 | -18.57 | 0.0592 | 0.0592 | 0.05 | 295332 |
| 1732310820 | 0.0614 | -0.0048 | -7.25 | 0.061 | 0.069 | 0.061 | 26000 |
| 1732224420 | 0.0661999 | -0.0054 | -7.54 | 0.0708 | 0.0708 | 0.0661999 | 16750 |
| 1732138020 | 0.0716 | -0.01 | -12.25 | 0.075 | 0.075 | 0.0716 | 11000 |
| 1732051620 | 0.0816 | 0.0076 | 10.27 | 0.0816 | 0.0816 | 0.0816 | 2450 |
| 1731965220 | 0.074 | -0.0058 | -7.27 | 0.0798 | 0.0814 | 0.0651999 | 93580 |
| 1731705960 | 0.0798 | 0.0214 | 36.64 | 0.0714 | 0.0798 | 0.0634 | 11882 |
| 1731619560 | 0.0584 | 0 | 0.00 | 0.0584 | 0.0584 | 0.0584 | 0 |
| 1731533160 | 0.0584 | -0.0004 | -0.68 | 0.0636 | 0.0636 | 0.0584 | 41000 |
| 1731446820 | 0.0588 | 0 | 0.00 | 0.0588 | 0.0588 | 0.0588 | 0 |
| 1731360420 | 0.0588 | -0.004 | -6.37 | 0.0608 | 0.0612 | 0.0588 | 11800 |
| 1731101220 | 0.0627999 | -0.0156 | -19.90 | 0.0787999 | 0.0787999 | 0.0627999 | 188532 |
| 1731014760 | 0.0784 | 0.016 | 25.64 | 0.0558 | 0.0784 | 0.0514 | 148575 |
| 1730928360 | 0.0624 | 0.0084 | 15.56 | 0.057 | 0.0624 | 0.052 | 29660 |
| 1730841960 | 0.054 | -0.0232 | -30.05 | 0.0602 | 0.0654 | 0.054 | 81440 |
| 1730755560 | 0.0772 | 0 | 0.00 | 0.0772 | 0.0772 | 0.0772 | 0 |
| 1730496360 | 0.0772 | 0.005 | 6.93 | 0.0772 | 0.0772 | 0.0772 | 3150 |
| 1730409960 | 0.0722 | 0.0212001 | 41.57 | 0.0588 | 0.0722 | 0.0588 | 322141 |
| 1730323560 | 0.0509999 | -0.0118 | -18.79 | 0.0641999 | 0.0641999 | 0.0509999 | 5124 |
| 1730237160 | 0.0627999 | 0.0027999 | 4.67 | 0.05 | 0.0658 | 0.05 | 37615 |
| 1730150760 | 0.06 | 0.012 | 25.00 | 0.0456 | 0.06 | 0.0456 | 7550 |
| 1729888020 | 0.048 | -0.0006 | -1.23 | 0.0408 | 0.048 | 0.0408 | 8400 |
| 1729801560 | 0.0486 | 0.01 | 25.91 | 0.0486 | 0.0486 | 0.0486 | 950 |
| 1729715160 | 0.0386 | 0.0024 | 6.63 | 0.0386 | 0.0386 | 0.0386 | 16500 |
| 1729628760 | 0.0362 | -0.0072 | -16.59 | 0.0352 | 0.0362 | 0.0352 | 19500 |
| 1729542360 | 0.0434 | 0.0024 | 5.85 | 0.0434 | 0.0434 | 0.0434 | 3000 |
| 1729283160 | 0.041 | -0.005 | -10.87 | 0.0382 | 0.045 | 0.0382 | 35000 |
| 1729196760 | 0.046 | -0.0026 | -5.35 | 0.045 | 0.0548 | 0.04 | 53220 |
| 1729110360 | 0.0486 | -0.0024 | -4.71 | 0.05 | 0.0502 | 0.0486 | 155000 |
| 1729023960 | 0.0509999 | 0.0007999 | 1.59 | 0.054 | 0.054 | 0.0509999 | 7800 |
| 1728937620 | 0.0502 | 0.0046 | 10.09 | 0.0502 | 0.0502 | 0.0502 | 5000 |
| 1728678360 | 0.0456 | -0.0132 | -22.45 | 0.0452 | 0.0456 | 0.0452 | 18700 |
| 1728591960 | 0.0588 | 0.0044 | 8.09 | 0.0588 | 0.0588 | 0.048 | 69222 |
| 1728505560 | 0.0544 | 0.0064 | 13.33 | 0.0478 | 0.06 | 0.0452 | 190353 |
| 1728419160 | 0.048 | -0.0268 | -35.83 | 0.055 | 0.06 | 0.0392 | 183955 |
| 1728284400 | 0.0748 | 0 | 0.00 | 0.0748 | 0.0748 | 0.0748 | 0 |
| 1728025200 | 0.0748 | 0 | 0.00 | 0.0748 | 0.0748 | 0.0748 | 0 |
| 1727938800 | 0.0748 | 0 | 0.00 | 0.0748 | 0.0748 | 0.0748 | 0 |
| 1727852400 | 0.0748 | 0 | 0.00 | 0.0748 | 0.0748 | 0.0748 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
