Market Cap $3.64T
1.24%
Volume 24h $201.70B
5.15%
BTC % 59.79%
0.33%
ETH % 8.48%
-0.11%
Coins
31.928
+3
Exchanges
885
Last update
56 Seconds ago
Xterio (XTER) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-25 2025 | $0.230694 | $0.225823 | $0.231537 | $0.226875 | $61,948,534 | $30,906,038 |
| May-24 2025 | $0.226203 | $0.222678 | $0.231129 | $0.22314 | $35,711,049 | $30,304,367 |
| May-23 2025 | $0.225609 | $0.225495 | $0.239119 | $0.234996 | $19,208,206 | $30,224,785 |
| May-22 2025 | $0.234148 | $0.232182 | $0.238034 | $0.232182 | $19,985,231 | $31,368,748 |
| May-21 2025 | $0.233934 | $0.223332 | $0.235945 | $0.231544 | $16,872,824 | $31,340,089 |
| May-20 2025 | $0.232806 | $0.228056 | $0.267679 | $0.266831 | $20,981,257 | $31,189,041 |
| May-19 2025 | $0.266799 | $0.254255 | $0.352489 | $0.347551 | $28,191,015 | $35,743,044 |
| May-18 2025 | $0.342378 | $0.325206 | $0.342378 | $0.325206 | $11,165,577 | $32,173,147 |
| May-17 2025 | $0.325629 | $0.320771 | $0.35072 | $0.35072 | $11,985,749 | $30,599,253 |
| May-16 2025 | $0.350325 | $0.350325 | $0.363738 | $0.355874 | $12,125,873 | $32,919,997 |
| May-15 2025 | $0.356936 | $0.354576 | $0.365151 | $0.359018 | $12,061,544 | $33,541,237 |
| May-14 2025 | $0.356941 | $0.356709 | $0.369805 | $0.369805 | $11,571,377 | $33,541,659 |
| May-13 2025 | $0.368994 | $0.364935 | $0.372327 | $0.369349 | $12,473,775 | $34,674,289 |
| May-12 2025 | $0.370511 | $0.364517 | $0.381086 | $0.370787 | $13,088,193 | $34,816,807 |
| May-11 2025 | $0.371 | $0.359734 | $0.374052 | $0.374052 | $11,476,298 | $34,862,796 |