Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
XTG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 24 2025 | 1.85 | -0.02 | -1.07% | 1.89 | 1.89 | 1.85 | 5,100 |
| Jan 23 2025 | 1.87 | -0.01 | -0.53% | 1.85 | 1.89 | 1.85 | 8,200 |
| Jan 22 2025 | 1.88 | -0.02 | -1.05% | 1.87 | 1.88 | 1.84 | 5,700 |
| Jan 21 2025 | 1.90 | 0.06 | 3.26% | 1.82 | 1.90 | 1.79 | 14,418 |
| Jan 20 2025 | 1.84 | 0.00 | 0.00% | 1.84 | 1.86 | 1.84 | 9,000 |
| Jan 17 2025 | 1.84 | 0.00 | 0.00% | 1.84 | 1.84 | 1.83 | 4,600 |
| Jan 16 2025 | 1.84 | -0.02 | -1.08% | 1.84 | 1.84 | 1.84 | 1,275 |
| Jan 15 2025 | 1.86 | -0.05 | -2.62% | 1.91 | 1.96 | 1.80 | 21,090 |
| Jan 14 2025 | 1.91 | -0.01 | -0.52% | 1.92 | 1.92 | 1.91 | 3,300 |
| Jan 13 2025 | 1.92 | -0.02 | -1.03% | 1.93 | 1.93 | 1.92 | 6,300 |
| Jan 10 2025 | 1.94 | -0.03 | -1.52% | 1.95 | 1.96 | 1.94 | 10,900 |
| Jan 09 2025 | 1.97 | 0.05 | 2.60% | 1.96 | 1.97 | 1.96 | 700 |
| Jan 08 2025 | 1.92 | -0.02 | -1.03% | 1.93 | 1.93 | 1.92 | 2,016 |
| Jan 07 2025 | 1.94 | 0.02 | 1.04% | 1.95 | 1.95 | 1.92 | 7,530 |
| Jan 06 2025 | 1.92 | -0.03 | -1.54% | 1.93 | 1.95 | 1.92 | 1,300 |
| Jan 03 2025 | 1.95 | 0.04 | 2.09% | 1.95 | 1.95 | 1.95 | 100 |
| Jan 02 2025 | 1.91 | -0.03 | -1.55% | 1.95 | 1.95 | 1.91 | 7,040 |
| Dec 31 2024 | 1.94 | 0.03 | 1.57% | 1.94 | 1.94 | 1.94 | 2,300 |
| Dec 30 2024 | 1.91 | -0.04 | -2.05% | 1.96 | 1.96 | 1.87 | 7,520 |
| Dec 27 2024 | 1.95 | 0.02 | 1.04% | 1.98 | 1.99 | 1.90 | 4,890 |
| Dec 24 2024 | 1.93 | 0.00 | 0.00% | 1.93 | 1.93 | 1.93 | 0 |
| Dec 23 2024 | 1.93 | 0.00 | 0.00% | 1.93 | 1.93 | 1.93 | 0 |
| Dec 20 2024 | 1.93 | 0.03 | 1.58% | 1.91 | 1.93 | 1.86 | 15,505 |
| Dec 19 2024 | 1.90 | 0.01 | 0.53% | 1.91 | 1.97 | 1.88 | 14,600 |
| Dec 18 2024 | 1.89 | -0.01 | -0.53% | 1.90 | 1.91 | 1.89 | 5,835 |
| Dec 17 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.90 | 1.90 | 0 |
| Dec 16 2024 | 1.90 | 0.03 | 1.60% | 1.90 | 1.90 | 1.90 | 1,135 |
| Dec 13 2024 | 1.87 | -0.01 | -0.53% | 1.89 | 1.89 | 1.87 | 2,600 |
| Dec 12 2024 | 1.88 | -0.02 | -1.05% | 1.88 | 1.88 | 1.88 | 6,000 |
| Dec 11 2024 | 1.90 | 0.07 | 3.83% | 1.85 | 1.90 | 1.83 | 17,540 |
| Dec 10 2024 | 1.83 | 0.00 | 0.00% | 1.84 | 1.85 | 1.82 | 16,400 |
| Dec 09 2024 | 1.83 | 0.01 | 0.55% | 1.82 | 1.83 | 1.81 | 3,400 |
| Dec 06 2024 | 1.82 | 0.03 | 1.68% | 1.78 | 1.82 | 1.76 | 22,200 |
| Dec 05 2024 | 1.79 | 0.01 | 0.56% | 1.80 | 1.80 | 1.79 | 1,700 |
| Dec 04 2024 | 1.78 | -0.03 | -1.66% | 1.78 | 1.78 | 1.78 | 100 |
| Dec 03 2024 | 1.81 | 0.00 | 0.00% | 1.81 | 1.81 | 1.79 | 3,850 |
| Dec 02 2024 | 1.81 | 0.02 | 1.12% | 1.79 | 1.82 | 1.79 | 40,607 |
| Nov 29 2024 | 1.79 | 0.06 | 3.47% | 1.75 | 1.79 | 1.75 | 40,420 |
| Nov 28 2024 | 1.73 | -0.01 | -0.57% | 1.75 | 1.75 | 1.73 | 2,032 |
| Nov 27 2024 | 1.74 | 0.03 | 1.75% | 1.72 | 1.74 | 1.72 | 7,901 |
| Nov 26 2024 | 1.71 | 0.00 | 0.00% | 1.71 | 1.71 | 1.71 | 300 |
| Nov 25 2024 | 1.71 | -0.03 | -1.72% | 1.73 | 1.73 | 1.71 | 3,200 |
| Nov 22 2024 | 1.74 | 0.01 | 0.58% | 1.74 | 1.75 | 1.73 | 11,900 |
| Nov 21 2024 | 1.73 | 0.05 | 2.98% | 1.68 | 1.73 | 1.68 | 77,491 |
| Nov 20 2024 | 1.68 | 0.03 | 1.82% | 1.65 | 1.68 | 1.65 | 43,700 |
| Nov 19 2024 | 1.65 | 0.01 | 0.61% | 1.60 | 1.65 | 1.57 | 38,800 |
| Nov 18 2024 | 1.64 | 0.08 | 5.13% | 1.58 | 1.64 | 1.58 | 8,431 |
| Nov 15 2024 | 1.56 | -0.04 | -2.50% | 1.57 | 1.57 | 1.56 | 3,100 |
| Nov 14 2024 | 1.60 | 0.05 | 3.23% | 1.54 | 1.60 | 1.53 | 42,600 |
| Nov 13 2024 | 1.55 | -0.05 | -3.13% | 1.58 | 1.59 | 1.53 | 7,401 |
| Nov 12 2024 | 1.60 | 0.04 | 2.56% | 1.54 | 1.60 | 1.54 | 13,000 |
| Nov 11 2024 | 1.56 | 0.03 | 1.96% | 1.53 | 1.56 | 1.53 | 2,500 |
| Nov 08 2024 | 1.53 | 0.01 | 0.66% | 1.51 | 1.53 | 1.50 | 8,300 |
| Nov 07 2024 | 1.52 | 0.05 | 3.40% | 1.49 | 1.52 | 1.49 | 2,700 |
| Nov 06 2024 | 1.47 | -0.10 | -6.37% | 1.52 | 1.54 | 1.47 | 18,310 |
| Nov 05 2024 | 1.57 | 0.00 | 0.00% | 1.57 | 1.57 | 1.57 | 100 |
| Nov 04 2024 | 1.57 | -0.03 | -1.88% | 1.57 | 1.57 | 1.52 | 5,150 |
| Nov 01 2024 | 1.60 | 0.04 | 2.56% | 1.56 | 1.60 | 1.48 | 49,800 |
| Oct 31 2024 | 1.56 | 0.04 | 2.63% | 1.52 | 1.56 | 1.51 | 14,300 |
| Oct 30 2024 | 1.52 | -0.01 | -0.65% | 1.53 | 1.53 | 1.51 | 4,400 |
| Oct 29 2024 | 1.53 | 0.00 | 0.00% | 1.49 | 1.53 | 1.49 | 24,988 |
| Oct 28 2024 | 1.53 | -0.01 | -0.65% | 1.53 | 1.53 | 1.51 | 12,160 |
