Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
XRTX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 2.575 | 0.06 | 2.24% | 2.42 | 2.575 | 2.42 | 1,674 |
| May 30 2024 | 2.5186 | 0.02 | 0.74% | 2.53 | 2.74 | 2.4001 | 7,411 |
| May 29 2024 | 2.50 | -0.09 | -3.47% | 2.53 | 2.5788 | 2.3201 | 6,132 |
| May 28 2024 | 2.59 | 0.01 | 0.39% | 2.57 | 2.6499 | 2.57 | 3,529 |
| May 24 2024 | 2.58 | -0.02 | -0.77% | 2.70 | 2.76 | 2.56 | 9,794 |
| May 23 2024 | 2.60 | -0.01 | -0.38% | 2.71 | 2.8026 | 2.5604 | 11,559 |
| May 22 2024 | 2.61 | -0.01 | -0.38% | 2.65 | 2.7099 | 2.59 | 26,431 |
| May 21 2024 | 2.62 | 0.15 | 6.24% | 2.32 | 2.76 | 2.32 | 51,259 |
| May 20 2024 | 2.4661 | -0.03 | -1.35% | 2.49 | 2.53 | 2.44 | 3,334 |
| May 17 2024 | 2.4999 | 0.15 | 6.38% | 2.49 | 2.54 | 2.3101 | 7,484 |
| May 16 2024 | 2.35 | -0.14 | -5.62% | 2.50 | 2.50 | 2.35 | 11,978 |
| May 15 2024 | 2.49 | 0.04 | 1.63% | 2.59 | 2.6499 | 2.4201 | 12,548 |
| May 14 2024 | 2.45 | -0.06 | -2.39% | 2.62 | 2.62 | 2.39 | 18,445 |
| May 13 2024 | 2.51 | -0.01 | -0.40% | 2.52 | 2.6499 | 2.43 | 5,799 |
| May 10 2024 | 2.52 | -0.16 | -5.97% | 2.66 | 2.7775 | 2.52 | 21,368 |
| May 09 2024 | 2.68 | -0.03 | -1.11% | 2.68 | 2.7499 | 2.63 | 14,115 |
| May 08 2024 | 2.71 | 0.05 | 1.88% | 2.73 | 2.82 | 2.71 | 6,051 |
| May 07 2024 | 2.66 | 0.01 | 0.38% | 3.13 | 3.13 | 2.65 | 38,600 |
| May 06 2024 | 2.65 | -0.03 | -1.01% | 2.73 | 2.73 | 2.5601 | 6,763 |
| May 03 2024 | 2.677 | 0.08 | 3.01% | 2.65 | 2.8472 | 2.55 | 3,591 |
| May 02 2024 | 2.5987 | 0.04 | 1.45% | 2.52 | 2.70 | 2.52 | 4,293 |
| May 01 2024 | 2.5615 | 0.01 | 0.45% | 2.55 | 2.65 | 2.535 | 2,592 |
| Apr 30 2024 | 2.55 | -0.10 | -3.59% | 2.67 | 2.76 | 2.55 | 10,521 |
| Apr 29 2024 | 2.645 | -0.29 | -9.73% | 3.12 | 3.24 | 2.56 | 48,508 |
| Apr 26 2024 | 2.93 | 0.34 | 13.13% | 2.75 | 3.00 | 2.5301 | 25,146 |
| Apr 25 2024 | 2.59 | -0.31 | -10.75% | 2.79 | 2.84 | 2.5101 | 26,337 |
| Apr 24 2024 | 2.9018 | -0.04 | -1.30% | 2.96 | 2.9999 | 2.8462 | 10,960 |
| Apr 23 2024 | 2.94 | -0.06 | -2.00% | 2.99 | 2.99 | 2.7001 | 8,353 |
| Apr 22 2024 | 3.00 | 0.00 | 0.09% | 2.82 | 3.00 | 2.82 | 23,414 |
| Apr 19 2024 | 2.9972 | -0.05 | -1.73% | 2.955 | 3.00 | 2.90 | 13,010 |
| Apr 18 2024 | 3.0501 | -0.12 | -3.78% | 3.16 | 3.16 | 2.83 | 30,666 |
| Apr 17 2024 | 3.17 | 0.07 | 2.26% | 3.06 | 3.30 | 3.00 | 4,048 |
| Apr 16 2024 | 3.10 | -0.12 | -3.73% | 3.10 | 3.1799 | 3.0601 | 8,604 |
| Apr 15 2024 | 3.22 | -0.14 | -4.17% | 3.37 | 3.5499 | 3.11 | 7,909 |
| Apr 12 2024 | 3.36 | -0.20 | -5.49% | 3.56 | 3.56 | 3.36 | 11,636 |
| Apr 11 2024 | 3.555 | 0.04 | 1.18% | 3.57 | 3.67 | 3.5201 | 11,266 |
| Apr 10 2024 | 3.5135 | -0.30 | -7.78% | 3.65 | 3.84 | 3.5001 | 14,122 |
| Apr 09 2024 | 3.81 | -0.09 | -2.42% | 3.92 | 3.92 | 3.70 | 11,610 |
| Apr 08 2024 | 3.9046 | 0.20 | 5.53% | 3.72 | 3.92 | 3.38 | 21,355 |
| Apr 05 2024 | 3.70 | 0.17 | 4.82% | 3.46 | 3.73 | 3.347 | 16,158 |
| Apr 04 2024 | 3.53 | 0.28 | 8.62% | 3.14 | 3.67 | 3.14 | 27,729 |
| Apr 03 2024 | 3.25 | -0.13 | -3.70% | 3.46 | 3.46 | 3.07 | 31,116 |
| Apr 02 2024 | 3.375 | -0.27 | -7.28% | 3.74 | 3.77 | 3.35 | 26,486 |
| Apr 01 2024 | 3.64 | -0.06 | -1.62% | 3.79 | 3.79 | 3.60 | 5,834 |
| Mar 28 2024 | 3.70 | 0.10 | 2.78% | 3.60 | 3.73 | 3.4001 | 27,303 |
| Mar 27 2024 | 3.60 | -0.20 | -5.26% | 3.70 | 3.94 | 3.35 | 58,851 |
| Mar 26 2024 | 3.80 | -0.03 | -0.65% | 3.85 | 3.99 | 3.75 | 26,090 |
| Mar 25 2024 | 3.825 | -0.63 | -14.04% | 4.45 | 4.45 | 3.58 | 91,100 |
| Mar 22 2024 | 4.45 | -0.39 | -7.99% | 4.82 | 4.85 | 4.37 | 93,605 |
| Mar 21 2024 | 4.8363 | 0.45 | 10.17% | 4.50 | 4.86 | 4.42 | 245,660 |
| Mar 20 2024 | 4.39 | -0.56 | -11.31% | 4.98 | 4.98 | 4.2501 | 83,272 |
| Mar 19 2024 | 4.95 | 0.10 | 2.06% | 5.31 | 5.3599 | 4.85 | 206,412 |
| Mar 18 2024 | 4.85 | -0.32 | -6.19% | 5.24 | 5.24 | 4.15 | 96,468 |
| Mar 15 2024 | 5.17 | -0.24 | -4.44% | 5.54 | 5.81 | 5.0716 | 71,110 |
| Mar 14 2024 | 5.41 | 0.45 | 9.07% | 5.33 | 5.6499 | 5.15 | 226,166 |
| Mar 13 2024 | 4.96 | 0.13 | 2.69% | 5.36 | 5.36 | 4.78 | 94,966 |
| Mar 12 2024 | 4.83 | 0.38 | 8.54% | 4.53 | 5.2562 | 4.45 | 60,669 |
| Mar 11 2024 | 4.45 | -0.32 | -6.71% | 4.79 | 4.79 | 4.23 | 54,278 |
| Mar 08 2024 | 4.77 | 0.16 | 3.47% | 4.60 | 4.8485 | 4.22 | 97,620 |
| Mar 07 2024 | 4.61 | -1.64 | -26.24% | 7.00 | 7.00 | 3.94 | 273,110 |
| Mar 06 2024 | 6.25 | 1.45 | 30.21% | 5.00 | 6.36 | 5.00 | 190,359 |
| Mar 05 2024 | 4.7999 | 1.36 | 39.53% | 3.78 | 4.7999 | 3.66 | 219,257 |
| Mar 04 2024 | 3.44 | 0.17 | 5.06% | 3.52 | 3.6599 | 3.27 | 122,937 |
