XTKG Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 0.521 | -0.024 | -4.40% | 0.54 | 0.5595 | 0.52 | 335,694 |
Jun 27 2024 | 0.545 | -0.015 | -2.68% | 0.578 | 0.578 | 0.527 | 331,752 |
Jun 26 2024 | 0.56 | 0.005 | 0.90% | 0.5375 | 0.56 | 0.52 | 271,388 |
Jun 25 2024 | 0.555 | 0.005 | 0.91% | 0.557 | 0.56 | 0.5261 | 365,212 |
Jun 24 2024 | 0.55 | -0.0031 | -0.56% | 0.54 | 0.56 | 0.54 | 464,196 |
Jun 21 2024 | 0.5531 | 0.0031 | 0.56% | 0.55 | 0.557 | 0.52 | 310,912 |
Jun 20 2024 | 0.55 | 0.00 | 0.00% | 0.5624 | 0.564 | 0.471 | 436,916 |
Jun 18 2024 | 0.55 | -0.01 | -1.79% | 0.56 | 0.564 | 0.53345 | 183,763 |
Jun 17 2024 | 0.56 | -0.01 | -1.75% | 0.588 | 0.59 | 0.52 | 207,667 |
Jun 14 2024 | 0.57 | -0.0497 | -8.02% | 0.6355 | 0.6355 | 0.552999 | 365,401 |
Jun 13 2024 | 0.6197 | -0.0403 | -6.11% | 0.6203 | 0.65 | 0.605 | 60,872 |
Jun 12 2024 | 0.66 | -0.0465 | -6.58% | 0.690101 | 0.690101 | 0.6295 | 169,300 |
Jun 11 2024 | 0.7065 | 0.0378 | 5.65% | 0.6405 | 0.7065 | 0.62 | 177,532 |
Jun 10 2024 | 0.6687 | -0.0913 | -12.01% | 0.7285 | 0.7285 | 0.605 | 147,182 |
Jun 07 2024 | 0.76 | 0.17 | 28.81% | 0.5611 | 0.78 | 0.53 | 842,032 |
Jun 06 2024 | 0.59 | -0.0001 | -0.02% | 0.61 | 0.61 | 0.58 | 31,360 |
Jun 05 2024 | 0.5901 | 0.00 | 0.00% | 0.625 | 0.625 | 0.5805 | 26,113 |
Jun 04 2024 | 0.5901 | -0.0099 | -1.65% | 0.57 | 0.6065 | 0.57 | 56,188 |
Jun 03 2024 | 0.60 | 0.0075 | 1.27% | 0.59 | 0.6146 | 0.57 | 72,667 |
May 31 2024 | 0.5925 | -0.0275 | -4.44% | 0.65 | 0.65 | 0.58 | 50,253 |
May 30 2024 | 0.62 | -0.025 | -3.88% | 0.6217 | 0.6527 | 0.615 | 64,887 |
May 29 2024 | 0.645 | -0.015 | -2.27% | 0.6441 | 0.66 | 0.6299 | 166,539 |
May 28 2024 | 0.66 | -0.0514 | -7.23% | 0.6811 | 0.709999 | 0.6422 | 190,331 |
May 24 2024 | 0.7114 | -0.018 | -2.47% | 0.7193 | 0.7288 | 0.6808 | 25,918 |
May 23 2024 | 0.7294 | -0.0009 | -0.12% | 0.7187 | 0.73 | 0.71 | 40,270 |
May 22 2024 | 0.7303 | 0.0041 | 0.56% | 0.7374 | 0.7551 | 0.7111 | 64,644 |
May 21 2024 | 0.7262 | -0.0138 | -1.86% | 0.735 | 0.75 | 0.71 | 219,571 |
May 20 2024 | 0.74 | -0.0302 | -3.92% | 0.7375 | 0.7699 | 0.697 | 206,126 |
May 17 2024 | 0.7702 | 0.0002 | 0.03% | 0.7645 | 0.7789 | 0.72 | 80,034 |
May 16 2024 | 0.77 | -0.0496 | -6.05% | 0.8181 | 0.83 | 0.70 | 423,235 |
May 15 2024 | 0.8196 | -0.0294 | -3.46% | 0.8111 | 0.848 | 0.80 | 24,741 |
May 14 2024 | 0.849 | 0.009 | 1.07% | 0.788 | 0.8501 | 0.779999 | 56,971 |
May 13 2024 | 0.84 | 0.01 | 1.20% | 0.79 | 0.84 | 0.7812 | 47,104 |
May 10 2024 | 0.83 | -0.0124 | -1.47% | 0.781 | 0.88 | 0.781 | 73,411 |
May 09 2024 | 0.8424 | 0.0155 | 1.87% | 0.785 | 0.8495 | 0.77 | 92,830 |
May 08 2024 | 0.826901 | 0.0669 | 8.80% | 0.7579 | 0.84 | 0.72 | 123,027 |
May 07 2024 | 0.76 | -0.01 | -1.30% | 0.7546 | 0.765 | 0.69 | 108,357 |
May 06 2024 | 0.77 | 0.0003 | 0.04% | 0.7406 | 0.7721 | 0.72 | 91,028 |
May 03 2024 | 0.7697 | 0.1147 | 17.51% | 0.655 | 0.84 | 0.6351 | 293,148 |
May 02 2024 | 0.655 | -0.015 | -2.24% | 0.64 | 0.6895 | 0.64 | 136,691 |
May 01 2024 | 0.67 | 0.0134 | 2.04% | 0.65 | 0.699 | 0.63 | 56,332 |
Apr 30 2024 | 0.6566 | 0.0266 | 4.22% | 0.63 | 0.699 | 0.6223 | 189,680 |
Apr 29 2024 | 0.63 | -0.011 | -1.72% | 0.6391 | 0.737299 | 0.621 | 258,996 |
Apr 26 2024 | 0.641 | 0.0206 | 3.32% | 0.62 | 0.664 | 0.6156 | 53,239 |
Apr 25 2024 | 0.620401 | 0.03357 | 5.72% | 0.60 | 0.649 | 0.60 | 76,521 |
Apr 24 2024 | 0.586827 | -0.01698 | -2.81% | 0.603712 | 0.615503 | 0.58079 | 73,705 |
Apr 23 2024 | 0.603806 | 0.00009 | 0.02% | 0.575413 | 0.620691 | 0.575413 | 47,546 |
Apr 22 2024 | 0.603712 | -0.01311 | -2.13% | 0.615032 | 0.627295 | 0.575413 | 136,129 |
Apr 19 2024 | 0.616824 | -0.00575 | -0.92% | 0.641444 | 0.641444 | 0.575413 | 84,151 |
Apr 18 2024 | 0.622578 | 0.01962 | 3.25% | 0.633049 | 0.66031 | 0.567961 | 109,784 |
Apr 17 2024 | 0.602957 | -0.03207 | -5.05% | 0.63503 | 0.660216 | 0.566074 | 94,310 |
Apr 16 2024 | 0.63503 | 0.00302 | 0.48% | 0.633049 | 0.671818 | 0.613145 | 130,686 |
Apr 15 2024 | 0.632011 | -0.03207 | -4.83% | 0.693326 | 0.707475 | 0.622578 | 252,948 |
Apr 12 2024 | 0.664083 | -0.01896 | -2.78% | 0.704645 | 0.749924 | 0.655594 | 394,667 |
Apr 11 2024 | 0.683044 | -0.02292 | -3.25% | 0.689552 | 0.78907 | 0.679176 | 490,657 |
Apr 10 2024 | 0.705966 | 0.05509 | 8.46% | 0.688515 | 0.706532 | 0.646161 | 622,541 |
Apr 09 2024 | 0.650877 | -0.01623 | -2.43% | 0.660027 | 0.692194 | 0.650877 | 157,485 |
Apr 08 2024 | 0.667102 | -0.00264 | -0.39% | 0.698042 | 0.734831 | 0.650877 | 131,249 |
Apr 05 2024 | 0.669743 | -0.00009 | -0.01% | 0.667196 | 0.732284 | 0.651066 | 97,545 |
Apr 04 2024 | 0.669837 | -0.08735 | -11.54% | 0.736717 | 0.773506 | 0.669837 | 178,642 |
Apr 03 2024 | 0.757187 | 0.01387 | 1.87% | 0.721059 | 0.842556 | 0.707475 | 284,936 |
Apr 02 2024 | 0.74332 | -0.10565 | -12.44% | 0.755866 | 0.811238 | 0.679176 | 194,345 |
Apr 01 2024 | 0.84897 | -0.08499 | -9.10% | 0.677572 | 0.905568 | 0.67446 | 2,148,577 |