XT.com(XT)今天
$4.0847
1年前
$5.25
2年前
$3.62
3年前
$2.77
4年前
$2.2
5年前
$10.73
6年前
$4.38
7年前
$0.966276

日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
2026-05-27 | $4.169429 | $4.1559 | $4.0874 | $4.109931 | $7.195M |
2026-05-26 | $4.180548 | $4.2524 | $4.1209 | $4.160349 | $6.791M |
2026-05-25 | $4.120427 | $4.2005 | $4.0884 | $4.183727 | $4.853M |
2026-05-24 | $4.054903 | $4.1848 | $4.0614 | $4.120489 | $6.156M |
2026-05-23 | $4.154638 | $4.1718 | $3.9841 | $4.056241 | $7.657M |
2026-05-22 | $4.148540 | $4.1918 | $4.1407 | $4.155034 | $5.554M |
2026-05-21 | $4.147617 | $4.1837 | $4.1143 | $4.148425 | $6.029M |
2026-05-20 | $4.083185 | $4.1579 | $4.0809 | $4.145898 | $5.254M |
2026-05-19 | $4.079444 | $4.1439 | $4.0681 | $4.083405 | $6.863M |
2026-05-18 | $4.208361 | $4.2284 | $4.0659 | $4.082750 | $8.821M |
2026-05-17 | $4.210928 | $4.2302 | $4.1871 | $4.207091 | $3.609M |
2026-05-16 | $4.284557 | $4.3169 | $4.1849 | $4.210649 | $6.813M |
2026-05-15 | $4.417159 | $4.4461 | $4.2707 | $4.291551 | $10.463M |
2026-05-14 | $4.315876 | $4.4338 | $4.3041 | $4.417228 | $8.065M |
2026-05-13 | $4.354546 | $4.4595 | $4.2978 | $4.303842 | $7.668M |
2026-05-12 | $4.450173 | $4.4899 | $4.3531 | $4.362265 | $7.934M |
2026-05-11 | $4.445270 | $4.5105 | $4.3916 | $4.458956 | $10.307M |
2026-05-10 | $4.389723 | $4.4443 | $4.3892 | $4.444108 | $5.298M |
2026-05-09 | $4.318141 | $4.4152 | $4.3182 | $4.391836 | $6.987M |
2026-05-08 | $4.315703 | $4.3257 | $4.2735 | $4.324325 | $9.345M |
數分鐘完成帳戶註冊,即可通過信用卡或銀行轉帳購買加密貨幣。

XT.com(XT)



