XT Smart Chain (XT) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most XT volume. Showing the last 365 days.

Monthly returns XT

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Full year
2026	-13%	-18%	+10%	+6.0%	-2.0%	-18%	+8.4%	+30%	+10%	-11%	+0.9%	—	-8%
2025	+1.3%	-20%	-3.7%	+13%	+7.1%	+0.9%	+8.8%	+21%	+4.5%	-7.2%	-20%	-1.7%	-4%

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

Date	Open	High	Low	Close	Volume	Market cap	Change
11/01/2026	$4.60	$4.65	$4.60	$4.65	$13.37K	$28.09M	+0.91%
10/31/2026	$4.61	$4.63	$4.59	$4.61	$22.49K	$27.84M	-0.04%
10/30/2026	$4.61	$4.68	$4.30	$4.61	$70.95K	$27.85M	-0.04%
10/29/2026	$4.85	$4.88	$4.59	$4.61	$47.78K	$27.86M	-4.91%
10/28/2026	$4.81	$4.88	$4.78	$4.85	$35.89K	$29.32M	+0.77%
10/27/2026	$4.77	$4.82	$4.72	$4.81	$33.10K	$29.09M	+0.84%
10/26/2026	$4.76	$4.82	$4.72	$4.77	$40.77K	$28.83M	+0.15%
10/25/2026	$4.81	$4.83	$4.75	$4.76	$33.81K	$28.80M	-0.92%
10/24/2026	$4.84	$4.84	$4.68	$4.81	$41.84K	$29.09M	-0.54%
10/23/2026	$4.84	$4.91	$4.80	$4.84	$32.72K	$29.24M	-0.14%
10/22/2026	$5.00	$5.11	$4.81	$4.84	$36.76K	$29.28M	-3.18%
10/21/2026	$4.97	$5.07	$4.94	$5.01	$33.65K	$30.27M	+0.83%
10/20/2026	$4.89	$4.99	$4.84	$4.97	$41.23K	$30.03M	+1.51%
10/19/2026	$4.87	$4.94	$4.86	$4.89	$35.29K	$29.59M	+0.47%
10/18/2026	$4.85	$4.90	$4.76	$4.87	$35.66K	$29.43M	+0.35%
10/17/2026	$4.89	$4.91	$4.80	$4.85	$27.76K	$29.33M	-0.84%
10/16/2026	$4.93	$5.00	$4.84	$4.89	$34.83K	$29.59M	-0.75%
10/15/2026	$4.93	$4.96	$4.78	$4.93	$54.14K	$29.81M	+0.08%
10/14/2026	$5.03	$5.07	$4.91	$4.92	$35.63K	$29.77M	-2.13%
10/13/2026	$4.95	$5.09	$4.87	$5.03	$43.46K	$30.42M	+1.68%
10/12/2026	$5.12	$5.18	$4.95	$4.95	$33.74K	$29.93M	-3.34%
10/11/2026	$5.08	$5.15	$5.05	$5.12	$26.17K	$30.96M	+0.73%
10/10/2026	$5.04	$5.09	$5.03	$5.09	$19.85K	$30.74M	+0.99%
10/09/2026	$5.01	$5.09	$5.00	$5.04	$32.79K	$30.48M	+0.54%
10/08/2026	$5.19	$5.22	$4.88	$5.01	$53.78K	$30.31M	-3.43%
10/07/2026	$5.37	$5.38	$5.16	$5.19	$33.87K	—	-3.26%
10/06/2026	$5.34	$5.41	$5.30	$5.37	$29.01K	—	+0.60%
10/05/2026	$5.33	$5.37	$5.28	$5.34	$31.01K	—	+0.06%
10/04/2026	$5.25	$5.35	$5.25	$5.33	$21.16K	—	+1.60%
10/03/2026	$5.21	$5.26	$5.21	$5.25	$20.35K	—	+0.71%
10/02/2026	$5.23	$5.37	$5.18	$5.21	$42.10K	$31.52M	-0.31%
10/01/2026	$5.20	$5.25	$5.17	$5.23	$34.17K	—	+0.52%
09/30/2026	$5.18	$5.31	$5.15	$5.20	$37.35K	—	+0.33%
09/29/2026	$5.19	$5.26	$5.12	$5.18	$35.70K	—	-0.10%
09/28/2026	$5.27	$5.30	$5.14	$5.19	$48.53K	—	-1.46%
09/27/2026	$5.26	$5.32	$5.23	$5.27	$28.68K	—	+0.13%
09/26/2026	$5.27	$5.27	$5.22	$5.26	$22.79K	—	-0.11%
09/25/2026	$5.21	$5.30	$5.18	$5.26	$43.71K	—	+1.06%
09/24/2026	$5.17	$5.23	$5.10	$5.21	$41.65K	—	+0.64%
09/23/2026	$5.31	$5.38	$5.11	$5.18	$46.88K	—	-2.47%
09/22/2026	$5.32	$5.35	$5.23	$5.31	$44.46K	—	-0.34%
09/21/2026	$5.05	$5.37	$5.05	$5.33	$53.91K	—	+5.36%
09/20/2026	$5.05	$5.09	$4.93	$5.05	$44.10K	—	+0.16%
09/19/2026	$5.04	$5.09	$5.01	$5.05	$28.75K	—	+0.16%
09/18/2026	$4.71	$5.08	$4.69	$5.04	$36.73K	—	+7.04%
09/17/2026	$4.65	$4.73	$4.64	$4.71	$31.62K	—	+1.23%
09/16/2026	$4.60	$4.66	$4.56	$4.65	$48.44K	—	+1.09%
09/15/2026	$4.78	$4.78	$4.55	$4.60	$48.17K	—	-3.81%
09/14/2026	$4.70	$4.89	$4.67	$4.78	$39.68K	—	+1.79%
09/13/2026	$4.77	$4.77	$4.68	$4.70	$26.64K	—	-1.53%
09/12/2026	$4.75	$4.79	$4.74	$4.77	$21.47K	—	+0.38%
09/11/2026	$4.65	$4.92	$4.64	$4.75	$52.54K	—	+2.28%
09/10/2026	$4.74	$4.77	$4.64	$4.65	$39.37K	—	-2.07%
09/09/2026	$4.80	$4.86	$4.71	$4.74	$38.64K	—	-1.29%
09/08/2026	$4.83	$4.86	$4.76	$4.80	$35.60K	—	-0.56%
09/07/2026	$4.88	$4.91	$4.79	$4.83	$30.41K	—	-1.09%
09/06/2026	$4.84	$4.90	$4.82	$4.88	$29.77K	—	+0.99%
09/05/2026	$4.75	$4.90	$4.74	$4.84	$25.93K	—	+1.77%
09/04/2026	$4.82	$4.85	$4.69	$4.75	$39.07K	—	-1.51%
09/03/2026	$4.61	$4.87	$4.58	$4.82	$44.89K	—	+4.58%
09/02/2026	$4.64	$4.65	$4.55	$4.61	$39.68K	—	-0.60%
09/01/2026	$4.72	$4.78	$4.58	$4.64	$40.75K	—	-1.76%
08/31/2026	$4.66	$4.77	$4.64	$4.72	$49.42K	—	+1.40%
08/30/2026	$4.74	$4.83	$4.61	$4.66	$36.09K	—	-1.77%
08/29/2026	$4.70	$4.75	$4.68	$4.74	$29.11K	—	+1.02%
08/28/2026	$4.85	$4.90	$4.65	$4.69	$49.77K	—	-3.36%
08/27/2026	$4.75	$4.88	$4.71	$4.85	$46.25K	—	+2.13%
08/26/2026	$4.64	$4.79	$4.60	$4.75	$42.24K	—	+2.39%
08/25/2026	$4.72	$4.83	$4.61	$4.64	$60.69K	—	-1.65%
08/24/2026	$4.65	$4.76	$4.59	$4.72	$62.85K	—	+1.48%
08/23/2026	$4.59	$4.67	$4.48	$4.64	$47.28K	—	+1.09%
08/22/2026	$4.63	$4.81	$4.53	$4.59	$78.88K	—	-0.86%
08/21/2026	$4.35	$4.67	$4.34	$4.63	$80.01K	—	+6.46%
08/20/2026	$4.18	$4.36	$4.15	$4.35	$50.62K	—	+3.90%
08/19/2026	$3.83	$4.24	$3.81	$4.18	$58.35K	—	+9.13%
08/18/2026	$3.80	$3.83	$3.77	$3.83	$29.41K	—	+0.74%
08/17/2026	$3.77	$3.83	$3.76	$3.81	$33.53K	—	+1.14%
08/16/2026	$3.79	$3.80	$3.75	$3.77	$27.77K	—	-0.66%
08/15/2026	$3.80	$3.81	$3.79	$3.79	$24.49K	—	-0.34%
08/14/2026	$3.80	$3.81	$3.76	$3.80	$34.83K	—	+0.00%
08/13/2026	$3.77	$3.83	$3.75	$3.80	$33.27K	—	+0.93%
08/12/2026	$3.77	$3.82	$3.76	$3.77	$32.80K	—	-0.08%
08/11/2026	$3.75	$3.79	$3.73	$3.77	$30.29K	—	+0.64%
08/10/2026	$3.79	$3.82	$3.74	$3.75	$37.33K	—	-1.11%
08/09/2026	$3.78	$3.83	$3.78	$3.79	$28.44K	—	+0.21%
08/08/2026	$3.74	$3.80	$3.73	$3.78	$26.71K	—	+1.29%
08/07/2026	$3.68	$3.75	$3.68	$3.73	$37.83K	—	+1.38%
08/06/2026	$3.71	$3.73	$3.67	$3.68	$37.13K	—	-0.73%
08/05/2026	$3.68	$3.73	$3.67	$3.71	$39.14K	—	+0.57%
08/04/2026	$3.65	$3.70	$3.64	$3.68	$37.68K	—	+0.85%
08/03/2026	$3.66	$3.68	$3.60	$3.66	$35.54K	—	-0.22%
08/02/2026	$3.61	$3.68	$3.61	$3.66	$35.97K	—	+1.52%
08/01/2026	$3.63	$3.65	$3.57	$3.61	$29.44K	—	-0.72%
07/31/2026	$3.72	$3.74	$3.62	$3.63	$43.64K	—	-2.29%
07/30/2026	$3.66	$3.73	$3.65	$3.72	$39.61K	—	+1.45%
07/29/2026	$3.66	$3.69	$3.60	$3.67	$56.13K	—	+0.05%
07/28/2026	$3.65	$3.70	$3.60	$3.67	$45.56K	—	+0.44%
07/27/2026	$3.74	$3.76	$3.64	$3.65	$40.01K	—	-2.43%
07/26/2026	$3.65	$3.75	$3.65	$3.74	$30.36K	—	+2.55%
07/25/2026	$3.62	$3.66	$3.61	$3.65	$26.77K	—	+0.66%
07/24/2026	$3.66	$3.71	$3.60	$3.62	$40.52K	—	-1.15%
07/23/2026	$3.74	$3.75	$3.65	$3.66	$33.34K	—	-1.98%
07/22/2026	$3.75	$3.79	$3.71	$3.74	$39.46K	—	-0.24%
07/21/2026	$3.70	$3.94	$3.70	$3.74	$48.21K	—	+1.08%
07/20/2026	$3.65	$3.73	$3.61	$3.71	$55.01K	—	+1.48%
07/19/2026	$3.65	$3.67	$3.63	$3.66	$31.40K	—	+0.19%
07/18/2026	$3.62	$3.65	$3.61	$3.65	$30.47K	—	+0.75%
07/17/2026	$3.63	$3.65	$3.55	$3.62	$42.06K	—	-0.19%
07/16/2026	$3.70	$3.74	$3.63	$3.63	$43.77K	—	-1.94%
07/15/2026	$3.70	$3.75	$3.67	$3.70	$41.22K	—	+0.14%
07/14/2026	$3.55	$3.70	$3.55	$3.70	$41.05K	—	+4.29%
07/13/2026	$3.62	$3.67	$3.52	$3.55	$58.43K	—	-1.88%
07/12/2026	$3.61	$3.65	$3.60	$3.62	$34.50K	—	+0.11%
07/11/2026	$3.64	$3.67	$3.62	$3.62	$30.58K	—	-0.58%
07/10/2026	$3.58	$3.66	$3.57	$3.64	$38.65K	—	+1.56%
07/09/2026	$3.56	$3.60	$3.53	$3.58	$52.52K	—	+0.65%
07/08/2026	$3.64	$3.65	$3.51	$3.56	$56.40K	—	-2.06%
07/07/2026	$3.69	$3.70	$3.62	$3.64	$44.17K	—	-1.30%
07/06/2026	$3.67	$3.73	$3.56	$3.69	$59.68K	—	+0.52%
07/05/2026	$3.64	$3.69	$3.60	$3.67	$46.60K	—	+0.71%
07/04/2026	$3.63	$3.68	$3.62	$3.65	$35.61K	—	+0.33%
07/03/2026	$3.55	$3.65	$3.54	$3.64	$45.37K	—	+2.48%
07/02/2026	$3.44	$3.59	$3.43	$3.55	$61.18K	—	+3.11%
07/01/2026	$3.35	$3.57	$3.31	$3.44	$65.07K	—	+2.78%
06/30/2026	$3.43	$3.44	$3.31	$3.35	$55.28K	—	-2.33%
06/29/2026	$3.35	$3.46	$3.32	$3.44	$89.03K	—	+2.57%
06/28/2026	$3.36	$3.39	$3.31	$3.36	$53.45K	—	-0.03%
06/27/2026	$3.37	$3.43	$3.35	$3.36	$47.39K	—	-0.39%
06/26/2026	$3.32	$3.40	$3.23	$3.37	$95.51K	—	+1.66%
06/25/2026	$3.36	$3.42	$3.20	$3.31	$86.38K	—	-1.43%
06/24/2026	$3.44	$3.47	$3.24	$3.36	$74.67K	—	-2.38%
06/23/2026	$3.53	$3.54	$3.39	$3.44	$50.39K	—	-2.60%
06/22/2026	$3.50	$3.62	$3.50	$3.53	$45.11K	—	+0.97%
06/21/2026	$3.53	$3.55	$3.49	$3.50	$38.20K	—	-0.96%
06/20/2026	$3.48	$3.54	$3.46	$3.53	$40.71K	—	+1.55%
06/19/2026	$3.44	$3.48	$3.40	$3.48	$51.04K	—	+1.08%
06/18/2026	$3.53	$3.55	$3.39	$3.44	$53.78K	—	-2.58%
06/17/2026	$3.61	$3.64	$3.50	$3.53	$63.30K	—	-2.30%
06/16/2026	$3.64	$3.68	$3.58	$3.61	$56.49K	—	-0.66%
06/15/2026	$3.56	$3.71	$3.54	$3.64	$53.60K	—	+2.25%
06/14/2026	$3.48	$3.56	$3.43	$3.56	$44.34K	—	+2.10%
06/13/2026	$3.43	$3.50	$3.43	$3.49	$33.38K	—	+1.72%
06/12/2026	$3.44	$4.46	$3.37	$3.43	$49.09K	—	-0.26%
06/11/2026	$3.31	$3.45	$3.31	$3.44	$58.00K	—	+3.87%
06/10/2026	$3.35	$3.39	$3.29	$3.31	$74.11K	—	-1.37%
06/09/2026	$3.43	$3.45	$3.30	$3.35	$76.94K	—	-2.19%
06/08/2026	$3.43	$3.47	$3.37	$3.42	$79.71K	—	-0.12%
06/07/2026	$3.24	$3.47	$3.24	$3.42	$72.20K	—	+5.49%
06/06/2026	$3.27	$3.30	$3.15	$3.24	$106.88K	—	-0.80%
06/05/2026	$3.51	$3.51	$3.18	$3.26	$161.55K	—	-6.88%
06/04/2026	$3.60	$3.61	$3.39	$3.51	$123.67K	—	-2.75%
06/03/2026	$3.74	$3.77	$3.58	$3.60	$88.53K	—	-3.67%
06/02/2026	$4.02	$4.02	$3.70	$3.74	$75.79K	—	-7.18%
06/01/2026	$4.10	$4.13	$3.95	$4.02	$46.76K	—	-1.97%
05/31/2026	$4.12	$4.18	$4.08	$4.10	$32.59K	—	-0.53%
05/30/2026	$4.01	$4.13	$4.01	$4.12	$26.75K	—	+2.62%
05/29/2026	$4.02	$4.05	$3.95	$4.01	$41.18K	—	-0.22%
05/28/2026	$4.05	$4.05	$3.94	$4.02	$51.46K	—	-0.77%
05/27/2026	$4.13	$4.15	$4.03	$4.05	$43.62K	—	-1.94%
05/26/2026	$4.16	$4.25	$4.11	$4.13	$47.75K	—	-0.70%
05/25/2026	$4.14	$4.21	$4.14	$4.15	$22.68K	—	+0.24%
05/24/2026	$4.14	$4.18	$4.09	$4.14	$27.85K	—	+0.19%
05/23/2026	$4.07	$4.18	$3.98	$4.13	$32.77K	—	+1.65%
05/22/2026	$4.17	$4.19	$4.06	$4.07	$32.38K	—	-2.49%
05/21/2026	$4.14	$4.23	$3.88	$4.17	$51.15K	—	+0.65%
05/20/2026	$4.09	$4.23	$4.08	$4.14	$56.27K	—	+1.22%
05/19/2026	$4.12	$4.14	$4.07	$4.09	$31.86K	—	-0.66%
05/18/2026	$4.15	$4.15	$4.07	$4.12	$47.01K	—	-0.63%
05/17/2026	$4.22	$4.23	$4.12	$4.14	$34.11K	—	-1.76%
05/16/2026	$4.29	$4.30	$4.19	$4.21	$21.70K	—	-1.89%
05/15/2026	$4.40	$4.42	$4.28	$4.30	$30.72K	—	-2.32%
05/14/2026	$4.34	$4.44	$4.31	$4.40	$33.37K	—	+1.34%
05/13/2026	$4.39	$4.46	$4.29	$4.34	$28.07K	—	-1.16%
05/12/2026	$4.48	$4.48	$4.35	$4.39	$26.63K	—	-1.99%
05/11/2026	$4.44	$4.49	$4.41	$4.48	$22.71K	—	+1.04%
05/10/2026	$4.46	$4.53	$4.46	$4.50	$1.32K	—	+0.96%
05/09/2026	$4.39	$4.42	$4.39	$4.40	$567.21	—	+0.14%
05/08/2026	$4.30	$4.37	$4.30	$4.37	$1.62K	—	+1.58%
05/07/2026	$4.37	$5.32	$4.30	$4.30	$344.42	—	-1.47%
05/06/2026	$4.41	$4.44	$4.39	$4.39	$998.48	—	-0.43%
05/05/2026	$4.33	$4.34	$4.33	$4.34	$214.65	—	+0.30%
05/04/2026	$4.28	$4.31	$4.23	$4.31	$1.22K	—	+0.65%
05/03/2026	$4.23	$4.25	$4.23	$4.25	$427.35	—	+0.45%
05/02/2026	$4.21	$4.23	$4.21	$4.23	$3.77	—	+0.64%
05/01/2026	$4.18	$4.27	$4.18	$4.22	$20.14	—	+0.81%
04/30/2026	$4.15	$4.15	$4.13	$4.14	$28.05	—	-0.29%
04/29/2026	$4.20	$4.25	$4.09	$4.15	$7.87K	—	-1.33%
04/28/2026	$4.21	$4.21	$4.16	$4.17	$1.16K	—	-0.95%
04/27/2026	$4.26	$4.26	$4.18	$4.22	$64.98	—	-0.85%
04/26/2026	$4.27	$4.31	$4.27	$4.31	$392.52	—	+0.96%
04/25/2026	$4.28	$4.30	$4.26	$4.27	$302.67	—	-0.28%
04/24/2026	$4.29	$4.29	$4.24	$4.26	$9.45K	—	-0.63%
04/23/2026	$4.28	$4.33	$4.22	$4.28	$29.36K	—	-0.09%
04/22/2026	$4.28	$4.40	$4.28	$4.33	$22.94K	—	+1.22%
04/21/2026	$4.24	$4.29	$4.20	$4.23	$15.02K	—	-0.24%
04/20/2026	$4.15	$4.28	$4.15	$4.24	$15.71K	—	+1.95%
04/19/2026	$4.26	$4.27	$4.13	$4.14	$13.29K	—	-2.91%
04/18/2026	$4.37	$4.39	$4.25	$4.26	$38.51K	—	-2.52%
04/17/2026	$4.30	$4.44	$4.25	$4.37	$135.00K	—	+1.65%
04/16/2026	$4.25	$4.33	$4.17	$4.31	$202.24K	—	+1.29%
04/15/2026	$4.19	$4.28	$4.16	$4.24	$78.55K	—	+1.26%
04/14/2026	$4.24	$4.30	$4.18	$4.19	$79.74K	—	-1.23%
04/13/2026	$4.02	$4.26	$4.01	$4.25	$84.38K	—	+5.65%
04/12/2026	$4.17	$4.18	$4.01	$4.02	$84.06K	—	-3.71%
04/11/2026	$4.15	$4.22	$4.11	$4.17	$83.02K	—	+0.53%
04/10/2026	$4.08	$4.17	$4.06	$4.15	$87.07K	—	+1.79%
04/09/2026	$4.06	$4.16	$4.02	$4.07	$92.47K	—	+0.34%
04/08/2026	$4.16	$4.17	$4.05	$4.06	$93.27K	—	-2.28%
04/07/2026	$3.95	$4.19	$3.89	$4.15	$110.43K	—	+5.19%
04/06/2026	$3.97	$4.04	$3.92	$3.96	$96.90K	—	-0.33%
04/05/2026	$3.90	$3.98	$3.84	$3.97	$91.90K	—	+1.74%
04/04/2026	$3.87	$3.92	$3.86	$3.90	$71.61K	—	+0.65%
04/03/2026	$3.85	$3.89	$3.83	$3.87	$88.54K	—	+0.62%
04/02/2026	$3.91	$3.94	$3.74	$3.84	$102.36K	—	-1.74%
04/01/2026	$3.90	$3.99	$3.87	$3.90	$104.75K	—	-0.08%
03/31/2026	$3.83	$3.92	$3.78	$3.91	$115.94K	—	+2.01%
03/30/2026	$3.78	$3.92	$3.77	$3.82	$101.28K	—	+1.11%
03/29/2026	$3.80	$3.84	$3.71	$3.78	$90.78K	—	-0.50%
03/28/2026	$3.79	$3.86	$3.77	$3.80	$79.93K	—	+0.18%
03/27/2026	$3.93	$3.96	$3.76	$3.80	$103.67K	—	-3.26%
03/26/2026	$4.10	$4.11	$3.89	$3.93	$93.43K	—	-4.12%
03/25/2026	$4.06	$4.15	$4.05	$4.10	$80.21K	—	+0.96%
03/24/2026	$4.06	$4.09	$3.97	$4.06	$85.53K	—	-0.15%
03/23/2026	$3.88	$4.10	$3.83	$4.06	$126.47K	—	+4.75%
03/22/2026	$3.92	$3.97	$3.83	$3.87	$102.70K	—	-1.40%
03/21/2026	$4.03	$4.05	$3.91	$3.92	$70.56K	—	-2.80%
03/20/2026	$4.00	$4.07	$3.98	$4.03	$96.15K	—	+0.60%
03/19/2026	$4.07	$4.11	$3.93	$4.00	$93.06K	—	-1.55%
03/18/2026	$4.20	$4.24	$3.99	$4.07	$89.20K	—	-3.14%
03/17/2026	$4.25	$4.29	$4.17	$4.20	$93.96K	—	-1.27%
03/16/2026	$4.11	$4.29	$4.08	$4.26	$97.83K	—	+3.55%
03/15/2026	$3.99	$4.14	$3.97	$4.11	$71.91K	—	+3.01%
03/14/2026	$3.97	$4.00	$3.93	$3.99	$77.13K	—	+0.38%
03/13/2026	$3.94	$4.14	$3.94	$3.97	$99.64K	—	+0.61%
03/12/2026	$3.92	$3.96	$3.87	$3.95	$100.71K	—	+0.69%
03/11/2026	$3.90	$3.97	$3.85	$3.92	$118.52K	—	+0.56%
03/10/2026	$3.80	$3.97	$3.80	$3.91	$116.85K	—	+2.79%
03/09/2026	$3.69	$3.88	$3.68	$3.80	$216.05K	—	+3.12%
03/08/2026	$3.78	$3.79	$3.65	$3.69	$8.84K	—	-2.41%
03/07/2026	$3.78	$3.83	$3.74	$3.77	$9.00K	—	-0.26%
03/06/2026	$3.92	$3.96	$3.74	$3.78	$10.11K	—	-3.70%
03/05/2026	$3.82	$4.06	$3.77	$3.92	$11.57K	—	+2.75%
03/04/2026	$3.63	$3.89	$3.57	$3.83	$10.00K	—	+5.54%
03/03/2026	$3.79	$3.79	$3.51	$3.62	$21.57K	—	-4.39%
03/02/2026	$3.42	$3.85	$3.32	$3.79	$9.41K	—	+10.70%
03/01/2026	$3.54	$3.77	$3.35	$3.66	$8.10K	—	+3.50%
02/28/2026	$3.37	$3.57	$3.29	$3.54	$8.35K	—	+5.02%
02/27/2026	$3.77	$3.77	$3.37	$3.51	$8.32K	—	-6.77%
02/26/2026	$3.56	$3.77	$3.56	$3.77	$8.67K	—	+5.75%
02/25/2026	$3.28	$3.77	$3.28	$3.77	$6.43K	—	+14.91%
02/24/2026	$3.40	$3.57	$3.28	$3.28	$8.38K	—	-3.50%
02/23/2026	$3.54	$3.77	$3.40	$3.40	$9.14K	—	-3.93%
02/22/2026	$3.63	$3.77	$3.49	$3.52	$8.97K	—	-3.11%
02/21/2026	$3.63	$3.77	$3.49	$3.63	$9.19K	—	+0.00%
02/20/2026	$3.50	$3.77	$3.48	$3.63	$8.47K	—	+3.68%
02/19/2026	$3.52	$3.77	$3.47	$3.50	$8.66K	—	-0.43%
02/18/2026	$3.57	$3.77	$3.48	$3.63	$9.19K	—	+1.62%
02/17/2026	$3.56	$3.77	$3.46	$3.73	$8.66K	—	+4.74%
02/16/2026	$3.57	$3.69	$3.45	$3.56	$9.09K	—	-0.22%
02/15/2026	$3.66	$3.77	$3.57	$3.64	$8.72K	—	-0.41%
02/14/2026	$3.53	$3.77	$3.49	$3.77	$8.65K	—	+6.80%
02/13/2026	$3.45	$3.63	$3.45	$3.63	$9.01K	—	+5.28%
02/12/2026	$3.42	$3.63	$3.41	$3.45	$9.04K	—	+0.91%
02/11/2026	$3.59	$3.66	$3.38	$3.54	$9.09K	—	-1.45%
02/10/2026	$3.71	$3.80	$3.53	$3.66	$9.39K	—	-1.24%
02/09/2026	$3.80	$3.80	$3.64	$3.73	$9.66K	—	-1.79%
02/08/2026	$3.83	$3.86	$3.63	$3.80	$9.21K	—	-0.76%
02/07/2026	$3.82	$3.89	$3.54	$3.83	$18.62K	—	+0.18%
02/06/2026	$3.43	$3.88	$3.16	$3.63	$13.82K	—	+5.74%
02/05/2026	$3.84	$3.92	$3.18	$3.43	$14.52K	—	-10.56%
02/04/2026	$4.08	$4.34	$3.82	$3.89	$149.89K	—	-4.75%
02/03/2026	$4.28	$4.30	$3.95	$4.08	$439.42K	—	-4.79%
02/02/2026	$4.14	$4.38	$3.99	$4.28	$543.02K	$86.95M	+3.50%
02/01/2026	$4.31	$4.37	$4.06	$4.14	$145.42K	—	-4.08%
01/31/2026	$4.75	$4.76	$4.11	$4.33	$124.37K	—	-8.91%
01/30/2026	$4.83	$4.83	$4.61	$4.75	$203.47K	—	-1.55%
01/29/2026	$5.07	$5.09	$4.72	$4.83	$165.21K	—	-4.74%
01/28/2026	$5.11	$5.23	$5.05	$5.07	$164.66K	—	-0.76%
01/27/2026	$4.99	$5.11	$4.93	$5.11	$169.68K	—	+2.37%
01/26/2026	$4.87	$5.02	$4.86	$4.99	$345.40K	—	+2.53%
01/25/2026	$5.07	$5.08	$4.82	$4.87	$427.32K	—	-3.87%
01/24/2026	$5.06	$5.10	$5.05	$5.07	$314.91K	—	+0.06%
01/23/2026	$5.06	$5.16	$4.99	$5.06	$203.25K	—	+0.14%
01/22/2026	$5.10	$5.16	$5.00	$5.07	$256.18K	—	-0.55%
01/21/2026	$5.01	$5.17	$4.95	$5.10	$158.95K	—	+1.74%
01/20/2026	$5.30	$5.33	$4.96	$5.01	$188.76K	—	-5.49%
01/19/2026	$5.39	$5.39	$5.26	$5.30	$96.88K	—	-1.73%
01/18/2026	$5.48	$5.53	$5.39	$5.39	$104.67K	—	-1.66%
01/17/2026	$5.50	$5.70	$5.47	$5.48	$103.84K	—	-0.25%
01/16/2026	$5.49	$5.51	$5.40	$5.50	$290.38K	—	+0.18%
01/15/2026	$5.56	$5.59	$5.43	$5.49	$491.73K	—	-1.31%
01/14/2026	$5.51	$5.60	$5.44	$5.56	$435.01K	—	+1.02%
01/13/2026	$5.24	$5.55	$5.22	$5.50	$537.16K	—	+5.02%
01/12/2026	$5.25	$5.36	$5.22	$5.24	$164.88K	—	-0.32%
01/11/2026	$5.22	$5.30	$5.20	$5.25	$252.24K	—	+0.67%
01/10/2026	$5.21	$5.23	$5.18	$5.21	$81.74K	—	+0.08%
01/09/2026	$5.24	$5.29	$5.16	$5.21	$159.74K	—	-0.52%
01/08/2026	$5.26	$5.30	$5.12	$5.24	$57.92K	—	-0.27%
01/07/2026	$5.42	$5.43	$5.21	$5.25	$113.07K	—	-3.12%
01/06/2026	$5.35	$5.46	$5.25	$5.42	$240.48K	—	+1.35%
01/05/2026	$5.23	$5.39	$5.22	$5.35	$164.68K	—	+2.43%
01/04/2026	$5.18	$5.25	$5.18	$5.23	$123.75K	—	+0.98%
01/03/2026	$5.17	$5.19	$5.10	$5.18	$127.22K	—	+0.23%
01/02/2026	$5.03	$5.20	$5.00	$5.17	$130.04K	$104.91M	+2.83%
01/01/2026	$4.99	$5.04	$4.97	$5.03	$179.04K	—	+0.68%
12/31/2025	$4.99	$5.07	$4.94	$5.00	$199.74K	—	+0.20%
12/30/2025	$4.94	$5.03	$4.91	$4.99	$359.92K	—	+0.85%
12/29/2025	$4.99	$5.12	$4.91	$4.94	$367.63K	—	-0.92%
12/28/2025	$4.97	$5.00	$4.93	$4.97	$301.56K	—	+0.10%
12/27/2025	$4.92	$4.98	$4.90	$4.97	$248.56K	—	+0.85%
12/26/2025	$4.89	$5.02	$4.87	$4.92	$384.06K	—	+0.76%
12/25/2025	$4.96	$4.99	$4.87	$4.89	$400.76K	—	-1.57%
12/24/2025	$4.98	$4.99	$4.87	$4.95	$60.61K	—	-0.60%
12/23/2025	$5.03	$5.21	$4.81	$4.98	$96.28K	—	-1.09%
12/22/2025	$5.01	$5.14	$4.98	$5.03	$122.41K	—	+0.56%
12/21/2025	$5.00	$5.04	$4.92	$5.01	$112.57K	—	+0.12%
12/20/2025	$5.02	$5.03	$4.97	$5.00	$106.42K	—	-0.24%
12/19/2025	$4.82	$5.11	$4.78	$5.02	$169.52K	—	+4.17%
12/18/2025	$4.84	$5.06	$4.74	$4.81	$217.16K	—	-0.66%
12/17/2025	$5.02	$5.13	$4.79	$4.85	$311.46K	—	-3.50%
12/16/2025	$4.97	$5.05	$4.88	$5.03	$712.77K	—	+1.05%
12/15/2025	$5.07	$5.21	$4.87	$4.97	$716.40K	—	-1.84%
12/14/2025	$5.21	$5.23	$5.04	$5.07	$300.81K	—	-2.67%
12/13/2025	$5.18	$5.24	$5.16	$5.21	$416.76K	—	+0.50%
12/12/2025	$5.29	$5.46	$5.03	$5.18	$430.98K	—	-2.08%
12/11/2025	$5.34	$5.36	$5.12	$5.31	$353.36K	—	-0.54%
12/10/2025	$5.36	$5.52	$5.32	$5.34	$361.93K	—	-0.45%
12/09/2025	$5.18	$5.50	$5.13	$5.37	$226.74K	$108.95M	+3.69%
12/08/2025	$5.14	$5.41	$5.12	$5.18	$214.55K	—	+0.80%
12/07/2025	$5.11	$5.25	$4.95	$5.14	$121.68K	—	+0.55%
12/06/2025	$5.10	$5.17	$5.05	$5.10	$153.08K	—	+0.00%
12/05/2025	$5.27	$7.12	$4.77	$5.10	$172.59K	—	-3.26%
12/04/2025	$5.35	$5.40	$5.02	$5.25	$121.90K	—	-1.78%
12/03/2025	$5.14	$5.38	$5.10	$5.35	$158.51K	—	+4.03%
12/02/2025	$4.82	$5.21	$4.78	$5.14	$169.13K	—	+6.64%
12/01/2025	$5.08	$5.09	$4.55	$4.82	$152.64K	—	-5.21%
11/30/2025	$5.10	$5.22	$5.05	$5.08	$91.50K	—	-0.35%
11/29/2025	$5.15	$5.30	$4.88	$5.10	$83.29K	—	-1.01%
11/28/2025	$5.17	$5.28	$5.03	$5.17	$152.17K	—	+0.15%
11/27/2025	$5.16	$5.25	$5.06	$5.15	$129.54K	—	-0.23%
11/26/2025	$5.02	$5.21	$4.90	$5.17	$141.82K	—	+2.99%
11/25/2025	$5.02	$5.05	$4.83	$5.01	$69.57K	—	-0.20%
11/24/2025	$4.87	$5.08	$4.77	$5.02	$87.72K	—	+3.12%
11/23/2025	$4.78	$4.94	$4.77	$4.87	$186.58K	—	+1.84%
11/22/2025	$4.79	$4.94	$4.67	$4.78	$140.48K	—	-0.21%
11/21/2025	$4.90	$5.08	$4.52	$4.79	$82.42K	—	-2.16%
11/20/2025	$5.15	$5.28	$4.79	$4.90	$105.77K	—	-4.89%
11/19/2025	$5.29	$5.32	$4.88	$5.13	$75.06K	—	-2.97%
11/18/2025	$5.08	$5.37	$4.97	$5.29	$102.03K	—	+4.22%
11/17/2025	$5.28	$5.41	$5.04	$5.07	$91.09K	—	-4.03%
11/16/2025	$5.36	$5.47	$5.18	$5.30	$109.83K	—	-1.25%
11/15/2025	$5.29	$5.44	$5.29	$5.35	$122.77K	—	+1.21%
11/14/2025	$5.49	$5.52	$5.19	$5.29	$103.44K	—	-3.55%
11/13/2025	$5.72	$5.88	$5.32	$5.49	$80.49K	—	-4.07%
11/12/2025	$5.76	$5.95	$5.64	$5.72	$62.58K	—	-0.64%
11/11/2025	$6.01	$6.12	$5.70	$5.78	$77.86K	—	-3.74%
11/10/2025	$5.97	$6.10	$5.78	$6.00	$87.10K	—	+0.47%
11/09/2025	$5.79	$6.03	$5.67	$5.97	$48.32K	—	+3.02%
11/08/2025	$5.88	$5.93	$5.53	$5.79	$48.12K	—	-1.53%
11/07/2025	$5.63	$5.91	$5.44	$5.87	$53.92K	—	+4.27%
11/06/2025	$5.80	$5.82	$5.46	$5.63	$66.11K	—	-3.03%
11/05/2025	$5.64	$7.14	$5.40	$5.81	$45.25K	—	+2.89%
11/04/2025	$5.99	$6.06	$5.34	$5.62	$146.76K	$114.15M	-6.05%
11/03/2025	$6.41	$6.45	$5.92	$5.98	$73.52K	—	-6.71%
11/02/2025	$6.42	$6.48	$6.31	$6.41	$42.55K	—	-0.03%

Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.

XT Smart Chain (XT) price history

Monthly returns XT

Settings

Coin

Market

Derivatives

DeFi & DEX

Exchanges

Tools

News