XTK Historical USD Price
Daily close · Feb 3, 2022 → Feb 7, 2023Daily price history
Jan 9, 2023 → Feb 7, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-02-07 | $0.00458649 | $0.00467534 | $0.0040321 | $0.0040353 | $5,816.48 |
| 2023-02-06 | $0.00462889 | $0.0047012 | $0.00457399 | $0.00458922 | $20,081.25 |
| 2023-02-05 | $0.00493454 | $0.00496399 | $0.0045871 | $0.00463497 | $20,559.54 |
| 2023-02-04 | $0.00489278 | $0.00498774 | $0.00453632 | $0.0049321 | $19,232.11 |
| 2023-02-03 | $0.00455153 | $0.00495823 | $0.0044747 | $0.00489591 | $21,239.16 |
| 2023-02-02 | $0.00455729 | $0.00472796 | $0.00453486 | $0.00454748 | $18,119.91 |
| 2023-02-01 | $0.00439241 | $0.00456748 | $0.00434234 | $0.00455076 | $18,970.97 |
| 2023-01-31 | $0.00417303 | $0.00440628 | $0.00402746 | $0.00439679 | $19,389.63 |
| 2023-01-30 | $0.00424718 | $0.00436044 | $0.00396526 | $0.00417431 | $19,008.77 |
| 2023-01-29 | $0.00417697 | $0.00437642 | $0.00408669 | $0.00424368 | $19,088.76 |
| 2023-01-28 | $0.00420111 | $0.00435784 | $0.00404732 | $0.00417439 | $20,069.16 |
| 2023-01-27 | $0.00436385 | $0.00438895 | $0.00419744 | $0.00419942 | $19,664.01 |
| 2023-01-26 | $0.00418744 | $0.00440085 | $0.00399173 | $0.00436475 | $18,589.42 |
| 2023-01-25 | $0.00376164 | $0.00419929 | $0.00364291 | $0.00418334 | $19,516.61 |
| 2023-01-24 | $0.0038073 | $0.00412459 | $0.00374503 | $0.00375267 | $15,945.08 |
| 2023-01-23 | $0.00381868 | $0.00384833 | $0.0037511 | $0.00380935 | $16,138.34 |
| 2023-01-22 | $0.00391663 | $0.00407162 | $0.00370836 | $0.00381985 | $18,749.79 |
| 2023-01-21 | $0.00444318 | $0.00447455 | $0.00392551 | $0.00392603 | $17,804.42 |
| 2023-01-20 | $0.00413757 | $0.00443798 | $0.00411595 | $0.00443798 | $20,049.14 |
| 2023-01-19 | $0.00351502 | $0.00413547 | $0.00345231 | $0.00393774 | $19,513.31 |
| 2023-01-18 | $0.00301246 | $0.00358193 | $0.00300701 | $0.00351591 | $19,663.14 |
| 2023-01-17 | $0.00318883 | $0.00321964 | $0.0029942 | $0.00302249 | $17,468.91 |
| 2023-01-16 | $0.00327185 | $0.00334168 | $0.00295354 | $0.00318752 | $19,030.89 |
| 2023-01-15 | $0.00338242 | $0.00340824 | $0.0030861 | $0.00327066 | $18,877.45 |
| 2023-01-14 | $0.00381601 | $0.00410915 | $0.00315045 | $0.00338058 | $17,253.92 |
| 2023-01-13 | $0.00361339 | $0.00386127 | $0.00353953 | $0.00381552 | $17,370.32 |
| 2023-01-12 | $0.00361241 | $0.00372227 | $0.00345095 | $0.00360875 | $15,565.02 |
| 2023-01-11 | $0.00349595 | $0.00361563 | $0.00330382 | $0.00361394 | $17,112.63 |
| 2023-01-10 | $0.00312791 | $0.00350161 | $0.00312446 | $0.00348278 | $15,599.87 |
| 2023-01-09 | $0.00244077 | $0.00333021 | $0.0024312 | $0.00312581 | $17,519.83 |