Historia cen XT Smart Chain (XT)

Dzienne otwarcie, maksimum, minimum, zamknięcie i wolumen (UTC) z giełdy o największym wolumenie XT. Pokazano ostatnie 365 dni.

Miesięczne stopy zwrotu XT

Rok	sty	lut	mar	kwi	maj	cze	lip	sie	wrz	paź	lis	gru	Cały rok
2026	-13%	-18%	+10%	+6,0%	-2,0%	-18%	+8,4%	+30%	+10%	-11%	+3,5%	—	-5%
2025	+1,3%	-20%	-3,7%	+13%	+7,1%	+0,9%	+8,8%	+21%	+4,5%	-7,2%	-20%	-1,7%	-4%

Zmiana od otwarcia pierwszego dnia do zamknięcia ostatniego dnia każdego miesiąca (UTC); bieżący miesiąc liczony do dziś (przerywana ramka). „Cały rok” składa miesiące z danymi. Wyniki z przeszłości nie gwarantują przyszłych.

Pobierz pełną historię (CSV, otwiera się w Excelu)

Data	Otwórz	Wysoko	Nisko	Zamknij	Wolumen	Kapitalizacja	Zmiana
04.11.2026	$4,57	$4,81	$4,48	$4,77	$46,03K	$28,81M	+4.27%
03.11.2026	$4,55	$4,62	$4,52	$4,57	$35,01K	$27,63M	+0.55%
02.11.2026	$4,65	$4,69	$4,52	$4,55	$38,17K	$27,48M	-2.15%
01.11.2026	$4,60	$4,66	$4,60	$4,65	$24,64K	$28,09M	+0.93%
31.10.2026	$4,61	$4,63	$4,59	$4,61	$22,49K	$27,84M	-0.04%
30.10.2026	$4,61	$4,68	$4,30	$4,61	$70,95K	$27,85M	-0.04%
29.10.2026	$4,85	$4,88	$4,59	$4,61	$47,78K	$27,86M	-4.91%
28.10.2026	$4,81	$4,88	$4,78	$4,85	$35,89K	$29,32M	+0.77%
27.10.2026	$4,77	$4,82	$4,72	$4,81	$33,10K	$29,09M	+0.84%
26.10.2026	$4,76	$4,82	$4,72	$4,77	$40,77K	$28,83M	+0.15%
25.10.2026	$4,81	$4,83	$4,75	$4,76	$33,81K	$28,80M	-0.92%
24.10.2026	$4,84	$4,84	$4,68	$4,81	$41,84K	$29,09M	-0.54%
23.10.2026	$4,84	$4,91	$4,80	$4,84	$32,72K	$29,24M	-0.14%
22.10.2026	$5,00	$5,11	$4,81	$4,84	$36,76K	$29,28M	-3.18%
21.10.2026	$4,97	$5,07	$4,94	$5,01	$33,65K	$30,27M	+0.83%
20.10.2026	$4,89	$4,99	$4,84	$4,97	$41,23K	$30,03M	+1.51%
19.10.2026	$4,87	$4,94	$4,86	$4,89	$35,29K	$29,59M	+0.47%
18.10.2026	$4,85	$4,90	$4,76	$4,87	$35,66K	$29,43M	+0.35%
17.10.2026	$4,89	$4,91	$4,80	$4,85	$27,76K	$29,33M	-0.84%
16.10.2026	$4,93	$5,00	$4,84	$4,89	$34,83K	$29,59M	-0.75%
15.10.2026	$4,93	$4,96	$4,78	$4,93	$54,14K	$29,81M	+0.08%
14.10.2026	$5,03	$5,07	$4,91	$4,92	$35,63K	$29,77M	-2.13%
13.10.2026	$4,95	$5,09	$4,87	$5,03	$43,46K	$30,42M	+1.68%
12.10.2026	$5,12	$5,18	$4,95	$4,95	$33,74K	$29,93M	-3.34%
11.10.2026	$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%
09.10.2026	$5,01	$5,09	$5,00	$5,04	$32,79K	$30,48M	+0.54%
08.10.2026	$5,19	$5,22	$4,88	$5,01	$53,78K	$30,31M	-3.43%
07.10.2026	$5,37	$5,38	$5,16	$5,19	$33,87K	—	-3.26%
06.10.2026	$5,34	$5,41	$5,30	$5,37	$29,01K	—	+0.60%
05.10.2026	$5,33	$5,37	$5,28	$5,34	$31,01K	—	+0.06%
04.10.2026	$5,25	$5,35	$5,25	$5,33	$21,16K	—	+1.60%
03.10.2026	$5,21	$5,26	$5,21	$5,25	$20,35K	—	+0.71%
02.10.2026	$5,23	$5,37	$5,18	$5,21	$42,10K	$31,52M	-0.31%
01.10.2026	$5,20	$5,25	$5,17	$5,23	$34,17K	—	+0.52%
30.09.2026	$5,18	$5,31	$5,15	$5,20	$37,35K	—	+0.33%
29.09.2026	$5,19	$5,26	$5,12	$5,18	$35,70K	—	-0.10%
28.09.2026	$5,27	$5,30	$5,14	$5,19	$48,53K	—	-1.46%
27.09.2026	$5,26	$5,32	$5,23	$5,27	$28,68K	—	+0.13%
26.09.2026	$5,27	$5,27	$5,22	$5,26	$22,79K	—	-0.11%
25.09.2026	$5,21	$5,30	$5,18	$5,26	$43,71K	—	+1.06%
24.09.2026	$5,17	$5,23	$5,10	$5,21	$41,65K	—	+0.64%
23.09.2026	$5,31	$5,38	$5,11	$5,18	$46,88K	—	-2.47%
22.09.2026	$5,32	$5,35	$5,23	$5,31	$44,46K	—	-0.34%
21.09.2026	$5,05	$5,37	$5,05	$5,33	$53,91K	—	+5.36%
20.09.2026	$5,05	$5,09	$4,93	$5,05	$44,10K	—	+0.16%
19.09.2026	$5,04	$5,09	$5,01	$5,05	$28,75K	—	+0.16%
18.09.2026	$4,71	$5,08	$4,69	$5,04	$36,73K	—	+7.04%
17.09.2026	$4,65	$4,73	$4,64	$4,71	$31,62K	—	+1.23%
16.09.2026	$4,60	$4,66	$4,56	$4,65	$48,44K	—	+1.09%
15.09.2026	$4,78	$4,78	$4,55	$4,60	$48,17K	—	-3.81%
14.09.2026	$4,70	$4,89	$4,67	$4,78	$39,68K	—	+1.79%
13.09.2026	$4,77	$4,77	$4,68	$4,70	$26,64K	—	-1.53%
12.09.2026	$4,75	$4,79	$4,74	$4,77	$21,47K	—	+0.38%
11.09.2026	$4,65	$4,92	$4,64	$4,75	$52,54K	—	+2.28%
10.09.2026	$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%
08.09.2026	$4,83	$4,86	$4,76	$4,80	$35,60K	—	-0.56%
07.09.2026	$4,88	$4,91	$4,79	$4,83	$30,41K	—	-1.09%
06.09.2026	$4,84	$4,90	$4,82	$4,88	$29,77K	—	+0.99%
05.09.2026	$4,75	$4,90	$4,74	$4,84	$25,93K	—	+1.77%
04.09.2026	$4,82	$4,85	$4,69	$4,75	$39,07K	—	-1.51%
03.09.2026	$4,61	$4,87	$4,58	$4,82	$44,89K	—	+4.58%
02.09.2026	$4,64	$4,65	$4,55	$4,61	$39,68K	—	-0.60%
01.09.2026	$4,72	$4,78	$4,58	$4,64	$40,75K	—	-1.76%
31.08.2026	$4,66	$4,77	$4,64	$4,72	$49,42K	—	+1.40%
30.08.2026	$4,74	$4,83	$4,61	$4,66	$36,09K	—	-1.77%
29.08.2026	$4,70	$4,75	$4,68	$4,74	$29,11K	—	+1.02%
28.08.2026	$4,85	$4,90	$4,65	$4,69	$49,77K	—	-3.36%
27.08.2026	$4,75	$4,88	$4,71	$4,85	$46,25K	—	+2.13%
26.08.2026	$4,64	$4,79	$4,60	$4,75	$42,24K	—	+2.39%
25.08.2026	$4,72	$4,83	$4,61	$4,64	$60,69K	—	-1.65%
24.08.2026	$4,65	$4,76	$4,59	$4,72	$62,85K	—	+1.48%
23.08.2026	$4,59	$4,67	$4,48	$4,64	$47,28K	—	+1.09%
22.08.2026	$4,63	$4,81	$4,53	$4,59	$78,88K	—	-0.86%
21.08.2026	$4,35	$4,67	$4,34	$4,63	$80,01K	—	+6.46%
20.08.2026	$4,18	$4,36	$4,15	$4,35	$50,62K	—	+3.90%
19.08.2026	$3,83	$4,24	$3,81	$4,18	$58,35K	—	+9.13%
18.08.2026	$3,80	$3,83	$3,77	$3,83	$29,41K	—	+0.74%
17.08.2026	$3,77	$3,83	$3,76	$3,81	$33,53K	—	+1.14%
16.08.2026	$3,79	$3,80	$3,75	$3,77	$27,77K	—	-0.66%
15.08.2026	$3,80	$3,81	$3,79	$3,79	$24,49K	—	-0.34%
14.08.2026	$3,80	$3,81	$3,76	$3,80	$34,83K	—	+0.00%
13.08.2026	$3,77	$3,83	$3,75	$3,80	$33,27K	—	+0.93%
12.08.2026	$3,77	$3,82	$3,76	$3,77	$32,80K	—	-0.08%
11.08.2026	$3,75	$3,79	$3,73	$3,77	$30,29K	—	+0.64%
10.08.2026	$3,79	$3,82	$3,74	$3,75	$37,33K	—	-1.11%
09.08.2026	$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%
07.08.2026	$3,68	$3,75	$3,68	$3,73	$37,83K	—	+1.38%
06.08.2026	$3,71	$3,73	$3,67	$3,68	$37,13K	—	-0.73%
05.08.2026	$3,68	$3,73	$3,67	$3,71	$39,14K	—	+0.57%
04.08.2026	$3,65	$3,70	$3,64	$3,68	$37,68K	—	+0.85%
03.08.2026	$3,66	$3,68	$3,60	$3,66	$35,54K	—	-0.22%
02.08.2026	$3,61	$3,68	$3,61	$3,66	$35,97K	—	+1.52%
01.08.2026	$3,63	$3,65	$3,57	$3,61	$29,44K	—	-0.72%
31.07.2026	$3,72	$3,74	$3,62	$3,63	$43,64K	—	-2.29%
30.07.2026	$3,66	$3,73	$3,65	$3,72	$39,61K	—	+1.45%
29.07.2026	$3,66	$3,69	$3,60	$3,67	$56,13K	—	+0.05%
28.07.2026	$3,65	$3,70	$3,60	$3,67	$45,56K	—	+0.44%
27.07.2026	$3,74	$3,76	$3,64	$3,65	$40,01K	—	-2.43%
26.07.2026	$3,65	$3,75	$3,65	$3,74	$30,36K	—	+2.55%
25.07.2026	$3,62	$3,66	$3,61	$3,65	$26,77K	—	+0.66%
24.07.2026	$3,66	$3,71	$3,60	$3,62	$40,52K	—	-1.15%
23.07.2026	$3,74	$3,75	$3,65	$3,66	$33,34K	—	-1.98%
22.07.2026	$3,75	$3,79	$3,71	$3,74	$39,46K	—	-0.24%
21.07.2026	$3,70	$3,94	$3,70	$3,74	$48,21K	—	+1.08%
20.07.2026	$3,65	$3,73	$3,61	$3,71	$55,01K	—	+1.48%
19.07.2026	$3,65	$3,67	$3,63	$3,66	$31,40K	—	+0.19%
18.07.2026	$3,62	$3,65	$3,61	$3,65	$30,47K	—	+0.75%
17.07.2026	$3,63	$3,65	$3,55	$3,62	$42,06K	—	-0.19%
16.07.2026	$3,70	$3,74	$3,63	$3,63	$43,77K	—	-1.94%
15.07.2026	$3,70	$3,75	$3,67	$3,70	$41,22K	—	+0.14%
14.07.2026	$3,55	$3,70	$3,55	$3,70	$41,05K	—	+4.29%
13.07.2026	$3,62	$3,67	$3,52	$3,55	$58,43K	—	-1.88%
12.07.2026	$3,61	$3,65	$3,60	$3,62	$34,50K	—	+0.11%
11.07.2026	$3,64	$3,67	$3,62	$3,62	$30,58K	—	-0.58%
10.07.2026	$3,58	$3,66	$3,57	$3,64	$38,65K	—	+1.56%
09.07.2026	$3,56	$3,60	$3,53	$3,58	$52,52K	—	+0.65%
08.07.2026	$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%
06.07.2026	$3,67	$3,73	$3,56	$3,69	$59,68K	—	+0.52%
05.07.2026	$3,64	$3,69	$3,60	$3,67	$46,60K	—	+0.71%
04.07.2026	$3,63	$3,68	$3,62	$3,65	$35,61K	—	+0.33%
03.07.2026	$3,55	$3,65	$3,54	$3,64	$45,37K	—	+2.48%
02.07.2026	$3,44	$3,59	$3,43	$3,55	$61,18K	—	+3.11%
01.07.2026	$3,35	$3,57	$3,31	$3,44	$65,07K	—	+2.78%
30.06.2026	$3,43	$3,44	$3,31	$3,35	$55,28K	—	-2.33%
29.06.2026	$3,35	$3,46	$3,32	$3,44	$89,03K	—	+2.57%
28.06.2026	$3,36	$3,39	$3,31	$3,36	$53,45K	—	-0.03%
27.06.2026	$3,37	$3,43	$3,35	$3,36	$47,39K	—	-0.39%
26.06.2026	$3,32	$3,40	$3,23	$3,37	$95,51K	—	+1.66%
25.06.2026	$3,36	$3,42	$3,20	$3,31	$86,38K	—	-1.43%
24.06.2026	$3,44	$3,47	$3,24	$3,36	$74,67K	—	-2.38%
23.06.2026	$3,53	$3,54	$3,39	$3,44	$50,39K	—	-2.60%
22.06.2026	$3,50	$3,62	$3,50	$3,53	$45,11K	—	+0.97%
21.06.2026	$3,53	$3,55	$3,49	$3,50	$38,20K	—	-0.96%
20.06.2026	$3,48	$3,54	$3,46	$3,53	$40,71K	—	+1.55%
19.06.2026	$3,44	$3,48	$3,40	$3,48	$51,04K	—	+1.08%
18.06.2026	$3,53	$3,55	$3,39	$3,44	$53,78K	—	-2.58%
17.06.2026	$3,61	$3,64	$3,50	$3,53	$63,30K	—	-2.30%
16.06.2026	$3,64	$3,68	$3,58	$3,61	$56,49K	—	-0.66%
15.06.2026	$3,56	$3,71	$3,54	$3,64	$53,60K	—	+2.25%
14.06.2026	$3,48	$3,56	$3,43	$3,56	$44,34K	—	+2.10%
13.06.2026	$3,43	$3,50	$3,43	$3,49	$33,38K	—	+1.72%
12.06.2026	$3,44	$4,46	$3,37	$3,43	$49,09K	—	-0.26%
11.06.2026	$3,31	$3,45	$3,31	$3,44	$58,00K	—	+3.87%
10.06.2026	$3,35	$3,39	$3,29	$3,31	$74,11K	—	-1.37%
09.06.2026	$3,43	$3,45	$3,30	$3,35	$76,94K	—	-2.19%
08.06.2026	$3,43	$3,47	$3,37	$3,42	$79,71K	—	-0.12%
07.06.2026	$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%
05.06.2026	$3,51	$3,51	$3,18	$3,26	$161,55K	—	-6.88%
04.06.2026	$3,60	$3,61	$3,39	$3,51	$123,67K	—	-2.75%
03.06.2026	$3,74	$3,77	$3,58	$3,60	$88,53K	—	-3.67%
02.06.2026	$4,02	$4,02	$3,70	$3,74	$75,79K	—	-7.18%
01.06.2026	$4,10	$4,13	$3,95	$4,02	$46,76K	—	-1.97%
31.05.2026	$4,12	$4,18	$4,08	$4,10	$32,59K	—	-0.53%
30.05.2026	$4,01	$4,13	$4,01	$4,12	$26,75K	—	+2.62%
29.05.2026	$4,02	$4,05	$3,95	$4,01	$41,18K	—	-0.22%
28.05.2026	$4,05	$4,05	$3,94	$4,02	$51,46K	—	-0.77%
27.05.2026	$4,13	$4,15	$4,03	$4,05	$43,62K	—	-1.94%
26.05.2026	$4,16	$4,25	$4,11	$4,13	$47,75K	—	-0.70%
25.05.2026	$4,14	$4,21	$4,14	$4,15	$22,68K	—	+0.24%
24.05.2026	$4,14	$4,18	$4,09	$4,14	$27,85K	—	+0.19%
23.05.2026	$4,07	$4,18	$3,98	$4,13	$32,77K	—	+1.65%
22.05.2026	$4,17	$4,19	$4,06	$4,07	$32,38K	—	-2.49%
21.05.2026	$4,14	$4,23	$3,88	$4,17	$51,15K	—	+0.65%
20.05.2026	$4,09	$4,23	$4,08	$4,14	$56,27K	—	+1.22%
19.05.2026	$4,12	$4,14	$4,07	$4,09	$31,86K	—	-0.66%
18.05.2026	$4,15	$4,15	$4,07	$4,12	$47,01K	—	-0.63%
17.05.2026	$4,22	$4,23	$4,12	$4,14	$34,11K	—	-1.76%
16.05.2026	$4,29	$4,30	$4,19	$4,21	$21,70K	—	-1.89%
15.05.2026	$4,40	$4,42	$4,28	$4,30	$30,72K	—	-2.32%
14.05.2026	$4,34	$4,44	$4,31	$4,40	$33,37K	—	+1.34%
13.05.2026	$4,39	$4,46	$4,29	$4,34	$28,07K	—	-1.16%
12.05.2026	$4,48	$4,48	$4,35	$4,39	$26,63K	—	-1.99%
11.05.2026	$4,44	$4,49	$4,41	$4,48	$22,71K	—	+1.04%
10.05.2026	$4,46	$4,53	$4,46	$4,50	$1,32K	—	+0.96%
09.05.2026	$4,39	$4,42	$4,39	$4,40	$567,21	—	+0.14%
08.05.2026	$4,30	$4,37	$4,30	$4,37	$1,62K	—	+1.58%
07.05.2026	$4,37	$5,32	$4,30	$4,30	$344,42	—	-1.47%
06.05.2026	$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%
04.05.2026	$4,28	$4,31	$4,23	$4,31	$1,22K	—	+0.65%
03.05.2026	$4,23	$4,25	$4,23	$4,25	$427,35	—	+0.45%
02.05.2026	$4,21	$4,23	$4,21	$4,23	$3,77	—	+0.64%
01.05.2026	$4,18	$4,27	$4,18	$4,22	$20,14	—	+0.81%
30.04.2026	$4,15	$4,15	$4,13	$4,14	$28,05	—	-0.29%
29.04.2026	$4,20	$4,25	$4,09	$4,15	$7,87K	—	-1.33%
28.04.2026	$4,21	$4,21	$4,16	$4,17	$1,16K	—	-0.95%
27.04.2026	$4,26	$4,26	$4,18	$4,22	$64,98	—	-0.85%
26.04.2026	$4,27	$4,31	$4,27	$4,31	$392,52	—	+0.96%
25.04.2026	$4,28	$4,30	$4,26	$4,27	$302,67	—	-0.28%
24.04.2026	$4,29	$4,29	$4,24	$4,26	$9,45K	—	-0.63%
23.04.2026	$4,28	$4,33	$4,22	$4,28	$29,36K	—	-0.09%
22.04.2026	$4,28	$4,40	$4,28	$4,33	$22,94K	—	+1.22%
21.04.2026	$4,24	$4,29	$4,20	$4,23	$15,02K	—	-0.24%
20.04.2026	$4,15	$4,28	$4,15	$4,24	$15,71K	—	+1.95%
19.04.2026	$4,26	$4,27	$4,13	$4,14	$13,29K	—	-2.91%
18.04.2026	$4,37	$4,39	$4,25	$4,26	$38,51K	—	-2.52%
17.04.2026	$4,30	$4,44	$4,25	$4,37	$135,00K	—	+1.65%
16.04.2026	$4,25	$4,33	$4,17	$4,31	$202,24K	—	+1.29%
15.04.2026	$4,19	$4,28	$4,16	$4,24	$78,55K	—	+1.26%
14.04.2026	$4,24	$4,30	$4,18	$4,19	$79,74K	—	-1.23%
13.04.2026	$4,02	$4,26	$4,01	$4,25	$84,38K	—	+5.65%
12.04.2026	$4,17	$4,18	$4,01	$4,02	$84,06K	—	-3.71%
11.04.2026	$4,15	$4,22	$4,11	$4,17	$83,02K	—	+0.53%
10.04.2026	$4,08	$4,17	$4,06	$4,15	$87,07K	—	+1.79%
09.04.2026	$4,06	$4,16	$4,02	$4,07	$92,47K	—	+0.34%
08.04.2026	$4,16	$4,17	$4,05	$4,06	$93,27K	—	-2.28%
07.04.2026	$3,95	$4,19	$3,89	$4,15	$110,43K	—	+5.19%
06.04.2026	$3,97	$4,04	$3,92	$3,96	$96,90K	—	-0.33%
05.04.2026	$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%
03.04.2026	$3,85	$3,89	$3,83	$3,87	$88,54K	—	+0.62%
02.04.2026	$3,91	$3,94	$3,74	$3,84	$102,36K	—	-1.74%
01.04.2026	$3,90	$3,99	$3,87	$3,90	$104,75K	—	-0.08%
31.03.2026	$3,83	$3,92	$3,78	$3,91	$115,94K	—	+2.01%
30.03.2026	$3,78	$3,92	$3,77	$3,82	$101,28K	—	+1.11%
29.03.2026	$3,80	$3,84	$3,71	$3,78	$90,78K	—	-0.50%
28.03.2026	$3,79	$3,86	$3,77	$3,80	$79,93K	—	+0.18%
27.03.2026	$3,93	$3,96	$3,76	$3,80	$103,67K	—	-3.26%
26.03.2026	$4,10	$4,11	$3,89	$3,93	$93,43K	—	-4.12%
25.03.2026	$4,06	$4,15	$4,05	$4,10	$80,21K	—	+0.96%
24.03.2026	$4,06	$4,09	$3,97	$4,06	$85,53K	—	-0.15%
23.03.2026	$3,88	$4,10	$3,83	$4,06	$126,47K	—	+4.75%
22.03.2026	$3,92	$3,97	$3,83	$3,87	$102,70K	—	-1.40%
21.03.2026	$4,03	$4,05	$3,91	$3,92	$70,56K	—	-2.80%
20.03.2026	$4,00	$4,07	$3,98	$4,03	$96,15K	—	+0.60%
19.03.2026	$4,07	$4,11	$3,93	$4,00	$93,06K	—	-1.55%
18.03.2026	$4,20	$4,24	$3,99	$4,07	$89,20K	—	-3.14%
17.03.2026	$4,25	$4,29	$4,17	$4,20	$93,96K	—	-1.27%
16.03.2026	$4,11	$4,29	$4,08	$4,26	$97,83K	—	+3.55%
15.03.2026	$3,99	$4,14	$3,97	$4,11	$71,91K	—	+3.01%
14.03.2026	$3,97	$4,00	$3,93	$3,99	$77,13K	—	+0.38%
13.03.2026	$3,94	$4,14	$3,94	$3,97	$99,64K	—	+0.61%
12.03.2026	$3,92	$3,96	$3,87	$3,95	$100,71K	—	+0.69%
11.03.2026	$3,90	$3,97	$3,85	$3,92	$118,52K	—	+0.56%
10.03.2026	$3,80	$3,97	$3,80	$3,91	$116,85K	—	+2.79%
09.03.2026	$3,69	$3,88	$3,68	$3,80	$216,05K	—	+3.12%
08.03.2026	$3,78	$3,79	$3,65	$3,69	$8,84K	—	-2.41%
07.03.2026	$3,78	$3,83	$3,74	$3,77	$9,00K	—	-0.26%
06.03.2026	$3,92	$3,96	$3,74	$3,78	$10,11K	—	-3.70%
05.03.2026	$3,82	$4,06	$3,77	$3,92	$11,57K	—	+2.75%
04.03.2026	$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%
02.03.2026	$3,42	$3,85	$3,32	$3,79	$9,41K	—	+10.70%
01.03.2026	$3,54	$3,77	$3,35	$3,66	$8,10K	—	+3.50%
28.02.2026	$3,37	$3,57	$3,29	$3,54	$8,35K	—	+5.02%
27.02.2026	$3,77	$3,77	$3,37	$3,51	$8,32K	—	-6.77%
26.02.2026	$3,56	$3,77	$3,56	$3,77	$8,67K	—	+5.75%
25.02.2026	$3,28	$3,77	$3,28	$3,77	$6,43K	—	+14.91%
24.02.2026	$3,40	$3,57	$3,28	$3,28	$8,38K	—	-3.50%
23.02.2026	$3,54	$3,77	$3,40	$3,40	$9,14K	—	-3.93%
22.02.2026	$3,63	$3,77	$3,49	$3,52	$8,97K	—	-3.11%
21.02.2026	$3,63	$3,77	$3,49	$3,63	$9,19K	—	+0.00%
20.02.2026	$3,50	$3,77	$3,48	$3,63	$8,47K	—	+3.68%
19.02.2026	$3,52	$3,77	$3,47	$3,50	$8,66K	—	-0.43%
18.02.2026	$3,57	$3,77	$3,48	$3,63	$9,19K	—	+1.62%
17.02.2026	$3,56	$3,77	$3,46	$3,73	$8,66K	—	+4.74%
16.02.2026	$3,57	$3,69	$3,45	$3,56	$9,09K	—	-0.22%
15.02.2026	$3,66	$3,77	$3,57	$3,64	$8,72K	—	-0.41%
14.02.2026	$3,53	$3,77	$3,49	$3,77	$8,65K	—	+6.80%
13.02.2026	$3,45	$3,63	$3,45	$3,63	$9,01K	—	+5.28%
12.02.2026	$3,42	$3,63	$3,41	$3,45	$9,04K	—	+0.91%
11.02.2026	$3,59	$3,66	$3,38	$3,54	$9,09K	—	-1.45%
10.02.2026	$3,71	$3,80	$3,53	$3,66	$9,39K	—	-1.24%
09.02.2026	$3,80	$3,80	$3,64	$3,73	$9,66K	—	-1.79%
08.02.2026	$3,83	$3,86	$3,63	$3,80	$9,21K	—	-0.76%
07.02.2026	$3,82	$3,89	$3,54	$3,83	$18,62K	—	+0.18%
06.02.2026	$3,43	$3,88	$3,16	$3,63	$13,82K	—	+5.74%
05.02.2026	$3,84	$3,92	$3,18	$3,43	$14,52K	—	-10.56%
04.02.2026	$4,08	$4,34	$3,82	$3,89	$149,89K	—	-4.75%
03.02.2026	$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%
01.02.2026	$4,31	$4,37	$4,06	$4,14	$145,42K	—	-4.08%
31.01.2026	$4,75	$4,76	$4,11	$4,33	$124,37K	—	-8.91%
30.01.2026	$4,83	$4,83	$4,61	$4,75	$203,47K	—	-1.55%
29.01.2026	$5,07	$5,09	$4,72	$4,83	$165,21K	—	-4.74%
28.01.2026	$5,11	$5,23	$5,05	$5,07	$164,66K	—	-0.76%
27.01.2026	$4,99	$5,11	$4,93	$5,11	$169,68K	—	+2.37%
26.01.2026	$4,87	$5,02	$4,86	$4,99	$345,40K	—	+2.53%
25.01.2026	$5,07	$5,08	$4,82	$4,87	$427,32K	—	-3.87%
24.01.2026	$5,06	$5,10	$5,05	$5,07	$314,91K	—	+0.06%
23.01.2026	$5,06	$5,16	$4,99	$5,06	$203,25K	—	+0.14%
22.01.2026	$5,10	$5,16	$5,00	$5,07	$256,18K	—	-0.55%
21.01.2026	$5,01	$5,17	$4,95	$5,10	$158,95K	—	+1.74%
20.01.2026	$5,30	$5,33	$4,96	$5,01	$188,76K	—	-5.49%
19.01.2026	$5,39	$5,39	$5,26	$5,30	$96,88K	—	-1.73%
18.01.2026	$5,48	$5,53	$5,39	$5,39	$104,67K	—	-1.66%
17.01.2026	$5,50	$5,70	$5,47	$5,48	$103,84K	—	-0.25%
16.01.2026	$5,49	$5,51	$5,40	$5,50	$290,38K	—	+0.18%
15.01.2026	$5,56	$5,59	$5,43	$5,49	$491,73K	—	-1.31%
14.01.2026	$5,51	$5,60	$5,44	$5,56	$435,01K	—	+1.02%
13.01.2026	$5,24	$5,55	$5,22	$5,50	$537,16K	—	+5.02%
12.01.2026	$5,25	$5,36	$5,22	$5,24	$164,88K	—	-0.32%
11.01.2026	$5,22	$5,30	$5,20	$5,25	$252,24K	—	+0.67%
10.01.2026	$5,21	$5,23	$5,18	$5,21	$81,74K	—	+0.08%
09.01.2026	$5,24	$5,29	$5,16	$5,21	$159,74K	—	-0.52%
08.01.2026	$5,26	$5,30	$5,12	$5,24	$57,92K	—	-0.27%
07.01.2026	$5,42	$5,43	$5,21	$5,25	$113,07K	—	-3.12%
06.01.2026	$5,35	$5,46	$5,25	$5,42	$240,48K	—	+1.35%
05.01.2026	$5,23	$5,39	$5,22	$5,35	$164,68K	—	+2.43%
04.01.2026	$5,18	$5,25	$5,18	$5,23	$123,75K	—	+0.98%
03.01.2026	$5,17	$5,19	$5,10	$5,18	$127,22K	—	+0.23%
02.01.2026	$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%
31.12.2025	$4,99	$5,07	$4,94	$5,00	$199,74K	—	+0.20%
30.12.2025	$4,94	$5,03	$4,91	$4,99	$359,92K	—	+0.85%
29.12.2025	$4,99	$5,12	$4,91	$4,94	$367,63K	—	-0.92%
28.12.2025	$4,97	$5,00	$4,93	$4,97	$301,56K	—	+0.10%
27.12.2025	$4,92	$4,98	$4,90	$4,97	$248,56K	—	+0.85%
26.12.2025	$4,89	$5,02	$4,87	$4,92	$384,06K	—	+0.76%
25.12.2025	$4,96	$4,99	$4,87	$4,89	$400,76K	—	-1.57%
24.12.2025	$4,98	$4,99	$4,87	$4,95	$60,61K	—	-0.60%
23.12.2025	$5,03	$5,21	$4,81	$4,98	$96,28K	—	-1.09%
22.12.2025	$5,01	$5,14	$4,98	$5,03	$122,41K	—	+0.56%
21.12.2025	$5,00	$5,04	$4,92	$5,01	$112,57K	—	+0.12%
20.12.2025	$5,02	$5,03	$4,97	$5,00	$106,42K	—	-0.24%
19.12.2025	$4,82	$5,11	$4,78	$5,02	$169,52K	—	+4.17%
18.12.2025	$4,84	$5,06	$4,74	$4,81	$217,16K	—	-0.66%
17.12.2025	$5,02	$5,13	$4,79	$4,85	$311,46K	—	-3.50%
16.12.2025	$4,97	$5,05	$4,88	$5,03	$712,77K	—	+1.05%
15.12.2025	$5,07	$5,21	$4,87	$4,97	$716,40K	—	-1.84%
14.12.2025	$5,21	$5,23	$5,04	$5,07	$300,81K	—	-2.67%
13.12.2025	$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%
11.12.2025	$5,34	$5,36	$5,12	$5,31	$353,36K	—	-0.54%
10.12.2025	$5,36	$5,52	$5,32	$5,34	$361,93K	—	-0.45%
09.12.2025	$5,18	$5,50	$5,13	$5,37	$226,74K	$108,95M	+3.69%
08.12.2025	$5,14	$5,41	$5,12	$5,18	$214,55K	—	+0.80%
07.12.2025	$5,11	$5,25	$4,95	$5,14	$121,68K	—	+0.55%
06.12.2025	$5,10	$5,17	$5,05	$5,10	$153,08K	—	+0.00%
05.12.2025	$5,27	$7,12	$4,77	$5,10	$172,59K	—	-3.26%
04.12.2025	$5,35	$5,40	$5,02	$5,25	$121,90K	—	-1.78%
03.12.2025	$5,14	$5,38	$5,10	$5,35	$158,51K	—	+4.03%
02.12.2025	$4,82	$5,21	$4,78	$5,14	$169,13K	—	+6.64%
01.12.2025	$5,08	$5,09	$4,55	$4,82	$152,64K	—	-5.21%
30.11.2025	$5,10	$5,22	$5,05	$5,08	$91,50K	—	-0.35%
29.11.2025	$5,15	$5,30	$4,88	$5,10	$83,29K	—	-1.01%
28.11.2025	$5,17	$5,28	$5,03	$5,17	$152,17K	—	+0.15%
27.11.2025	$5,16	$5,25	$5,06	$5,15	$129,54K	—	-0.23%
26.11.2025	$5,02	$5,21	$4,90	$5,17	$141,82K	—	+2.99%
25.11.2025	$5,02	$5,05	$4,83	$5,01	$69,57K	—	-0.20%
24.11.2025	$4,87	$5,08	$4,77	$5,02	$87,72K	—	+3.12%
23.11.2025	$4,78	$4,94	$4,77	$4,87	$186,58K	—	+1.84%
22.11.2025	$4,79	$4,94	$4,67	$4,78	$140,48K	—	-0.21%
21.11.2025	$4,90	$5,08	$4,52	$4,79	$82,42K	—	-2.16%
20.11.2025	$5,15	$5,28	$4,79	$4,90	$105,77K	—	-4.89%
19.11.2025	$5,29	$5,32	$4,88	$5,13	$75,06K	—	-2.97%
18.11.2025	$5,08	$5,37	$4,97	$5,29	$102,03K	—	+4.22%
17.11.2025	$5,28	$5,41	$5,04	$5,07	$91,09K	—	-4.03%
16.11.2025	$5,36	$5,47	$5,18	$5,30	$109,83K	—	-1.25%
15.11.2025	$5,29	$5,44	$5,29	$5,35	$122,77K	—	+1.21%
14.11.2025	$5,49	$5,52	$5,19	$5,29	$103,44K	—	-3.55%
13.11.2025	$5,72	$5,88	$5,32	$5,49	$80,49K	—	-4.07%
12.11.2025	$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%
10.11.2025	$5,97	$6,10	$5,78	$6,00	$87,10K	—	+0.47%
09.11.2025	$5,79	$6,03	$5,67	$5,97	$48,32K	—	+3.02%
08.11.2025	$5,88	$5,93	$5,53	$5,79	$48,12K	—	-1.53%
07.11.2025	$5,63	$5,91	$5,44	$5,87	$53,92K	—	+4.27%
06.11.2025	$5,80	$5,82	$5,46	$5,63	$66,11K	—	-3.03%

Kapitalizacja = cena zamknięcia × podaż w obiegu z danego dnia; serwis zapisuje podaż od 02.10.2026, więc wcześniejsze dni są puste.

Historia cen XT Smart Chain (XT)

Miesięczne stopy zwrotu XT

Ustawienia

Coin

Rynek

Instrumenty pochodne

DeFi i DEX

Giełdy

Narzędzia

Wiadomości