XFT Historical USD Price
Daily close · Nov 6, 2020 → Dec 20, 2021Daily price history
Nov 21, 2021 → Dec 20, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-12-20 | $3.43 | $3.51 | $3.30 | $3.36 | $203,173.09 |
| 2021-12-19 | $3.51 | $3.53 | $3.36 | $3.43 | $218,182.30 |
| 2021-12-18 | $3.39 | $3.54 | $3.36 | $3.50 | $71,380.70 |
| 2021-12-17 | $3.30 | $3.50 | $3.29 | $3.39 | $81,904.41 |
| 2021-12-16 | $3.42 | $3.46 | $3.32 | $3.33 | $150,487.23 |
| 2021-12-15 | $3.37 | $3.47 | $3.13 | $3.42 | $212,044.48 |
| 2021-12-14 | $3.33 | $3.39 | $3.24 | $3.37 | $0.00 |
| 2021-12-13 | $3.62 | $3.63 | $3.23 | $3.33 | $0.00 |
| 2021-12-12 | $3.58 | $3.65 | $3.50 | $3.62 | $0.00 |
| 2021-12-11 | $3.42 | $3.58 | $3.38 | $3.57 | $0.00 |
| 2021-12-10 | $3.82 | $3.88 | $3.42 | $3.42 | $374.57 |
| 2021-12-09 | $4.11 | $4.14 | $3.78 | $3.82 | $0.00 |
| 2021-12-08 | $3.58 | $4.14 | $3.57 | $4.11 | $21,401.97 |
| 2021-12-07 | $2.89 | $3.87 | $2.87 | $3.59 | $16,769.25 |
| 2021-12-06 | $3.01 | $3.01 | $2.67 | $2.89 | $568.33 |
| 2021-12-05 | $2.96 | $3.05 | $2.91 | $3.01 | $0.00 |
| 2021-12-04 | $3.03 | $3.04 | $2.61 | $2.95 | $0.00 |
| 2021-12-03 | $3.24 | $3.33 | $2.98 | $3.04 | $0.00 |
| 2021-12-02 | $3.49 | $3.51 | $3.19 | $3.24 | $404.88 |
| 2021-12-01 | $3.27 | $3.63 | $3.27 | $3.49 | $1,696.00 |
| 2021-11-30 | $3.14 | $3.35 | $3.08 | $3.28 | $0.00 |
| 2021-11-29 | $3.04 | $3.15 | $3.03 | $3.14 | $0.00 |
| 2021-11-28 | $2.89 | $3.04 | $2.83 | $3.03 | $0.00 |
| 2021-11-27 | $2.86 | $2.95 | $2.85 | $2.88 | $0.00 |
| 2021-11-26 | $3.43 | $3.44 | $2.85 | $2.85 | $429.67 |
| 2021-11-25 | $3.09 | $3.45 | $2.84 | $3.43 | $1,568.13 |
| 2021-11-24 | $3.14 | $3.16 | $3.03 | $3.09 | $0.00 |
| 2021-11-23 | $3.08 | $3.36 | $3.06 | $3.14 | $516.90 |
| 2021-11-22 | $3.17 | $3.23 | $3.04 | $3.08 | $0.00 |
| 2021-11-21 | $3.11 | $3.31 | $3.00 | $3.20 | $436.94 |