Market Cap $2.49T
1.79%
Volume 24h $181.95B
17.7%
BTC % 55.63%
0.39%
ETH % 11.86%
-1.18%
Coins
29.412
+16
Exchanges
885
Last update
1 minute ago
Xtake (XTK) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-05 2021 | $0.0000012082 | $0.0000011989 | $0.0000012224 | $0.0000012197 | $2,797 | - |
| Aug-04 2021 | $0.0000012197 | $0.0000011057 | $0.0000015158 | $0.0000015133 | $2,824 | - |
| Jul-16 2021 | $0.0000008355 | $0.0000008301 | $0.0000008745 | $0.0000008547 | - | - |
| Jul-15 2021 | $0.0000008553 | $0.0000008456 | $0.0000008645 | $0.0000008597 | - | - |
| Jun-29 2021 | $0.0000009492 | $0.0000009297 | $0.0000009543 | $0.0000009304 | $19 | - |
| Jun-28 2021 | $0.0000009301 | $0.0000008792 | $0.0000009546 | $0.0000008798 | $19 | - |
| May-30 2021 | $0.00002283 | $0.00002194 | $0.00002306 | $0.00002288 | - | - |
| May-29 2021 | $0.00002288 | $0.00002223 | $0.00002563 | $0.00002518 | - | - |
| May-26 2021 | $0.00002703 | $0.00002703 | $0.00002717 | $0.00002703 | $1 | - |
| May-25 2021 | $0.00002693 | $0.00002415 | $0.00002742 | $0.0000273 | $1 | - |
| Oct-23 2020 | $9.293 | $9.224 | $9.293 | $9.288 | - | - |
| Oct-22 2020 | $9.288 | $8.799 | $9.404 | $8.799 | - | - |
| Oct-21 2020 | $8.799 | $8.262 | $8.933 | $8.262 | - | - |
| Oct-20 2020 | $8.262 | $8.249 | $8.521 | $8.511 | - | - |
| Oct-19 2020 | $8.511 | $8.372 | $8.595 | $8.465 | - | - |