XT.com(XT)Heute
$7.2656
vor 1 Jahren
$4.47
vor 2 Jahren
$1.9
vor 3 Jahren
$3.41
vor 4 Jahren
$13.87
vor 5 Jahren
$5.54
vor 6 Jahren
$2.22
XT.com Preisverlauf
(XT)Zeitraum: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $6.991876 | $7.1929 | $6.9889 | $7.166034 | $24.946M |
2025-09-11 | $6.956015 | $7.0238 | $6.8808 | $6.989583 | $27.280M |
2025-09-10 | $6.751938 | $7.001 | $6.7599 | $6.957792 | $26.073M |
2025-09-09 | $6.842027 | $6.8849 | $6.7467 | $6.760286 | $26.237M |
2025-09-08 | $6.756943 | $6.8585 | $6.7049 | $6.841061 | $427.332K |
2025-09-07 | $6.657633 | $6.7808 | $6.6517 | $6.756744 | $398.446K |
2025-09-06 | $6.631286 | $6.7086 | $6.6167 | $6.659019 | $418.064K |
2025-09-05 | $6.581368 | $6.8006 | $6.574 | $6.631995 | $390.618K |
2025-09-04 | $6.795471 | $6.7898 | $6.579 | $6.579899 | $360.231K |
2025-09-03 | $6.558270 | $6.8035 | $6.5542 | $6.799574 | $386.762K |
2025-09-02 | $6.519776 | $6.6401 | $6.4312 | $6.563633 | $383.986K |
2025-09-01 | $6.651112 | $6.6701 | $6.5067 | $6.529368 | $376.604K |
2025-08-31 | $6.606126 | $6.7079 | $6.5855 | $6.655954 | $313.087K |
2025-08-30 | $6.569857 | $6.6429 | $6.5011 | $6.604196 | $380.856K |
2025-08-29 | $6.729142 | $6.8217 | $6.5155 | $6.554749 | $431.383K |
2025-08-28 | $6.795820 | $6.8536 | $6.6475 | $6.739964 | $389.117K |
2025-08-27 | $6.545679 | $6.8081 | $6.5251 | $6.796632 | $406.998K |
2025-08-26 | $6.772002 | $6.8114 | $6.4157 | $6.547816 | $460.719K |
2025-08-25 | $7.005481 | $7.1133 | $6.6775 | $6.7505 | $25,651.74 |
2025-08-24 | $7.023204 | $7.1272 | $6.9488 | $7.003334 | $292.280K |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-13
XT.com(XT)
