Market Cap $4.11T
1.88%
Volume 24h $205.15B
-15.82%
BTC % 55.12%
-0.29%
ETH % 11.94%
0.83%
Coins
33.517
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.067225 | $0.065262 | $0.069161 | $0.068104 | $2,051,576 | $9,521,132 |
| Oct-24 2025 | $0.064177 | $0.062841 | $0.066124 | $0.063507 | $3,618,576 | $9,089,569 |
| Oct-23 2025 | $0.062383 | $0.059591 | $0.065302 | $0.060419 | $4,355,769 | $8,835,397 |
| Oct-22 2025 | $0.060415 | $0.060111 | $0.066532 | $0.063642 | $7,206,315 | $8,556,625 |
| Oct-21 2025 | $0.063838 | $0.061293 | $0.066768 | $0.064297 | $7,733,800 | $9,041,443 |
| Oct-20 2025 | $0.06426 | $0.064062 | $0.066238 | $0.064928 | $5,030,264 | $9,101,226 |
| Oct-19 2025 | $0.066775 | $0.062451 | $0.066775 | $0.065326 | $4,342,036 | $9,457,425 |
| Oct-18 2025 | $0.065458 | $0.063848 | $0.066472 | $0.06391 | $4,591,480 | $9,270,908 |
| Oct-17 2025 | $0.064438 | $0.061648 | $0.069337 | $0.067471 | $11,101,042 | $9,126,453 |
| Oct-16 2025 | $0.067125 | $0.066458 | $0.074602 | $0.068974 | $11,398,021 | $9,507,090 |
| Oct-15 2025 | $0.068891 | $0.068719 | $0.07394 | $0.069039 | $10,022,908 | $9,757,169 |
| Oct-14 2025 | $0.068891 | $0.066626 | $0.07491 | $0.07491 | $10,012,343 | $9,757,098 |
| Oct-13 2025 | $0.074055 | $0.067046 | $0.074874 | $0.068616 | $9,805,460 | $10,488,501 |
| Oct-12 2025 | $0.068689 | $0.062883 | $0.069573 | $0.062883 | $9,498,312 | $9,728,591 |
| Oct-11 2025 | $0.064158 | $0.062094 | $0.070825 | $0.066285 | $13,884,490 | $9,086,882 |