Market Cap $4.44T
0.17%
Volume 24h $329.33B
-21.92%
BTC % 54.64%
0.95%
ETH % 12.09%
-0.91%
Coins
33.322
+6
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-03 2025 | $0.09165 | $0.089409 | $0.092207 | $0.090226 | $8,981,922 | $12,980,468 |
| Oct-02 2025 | $0.090825 | $0.089329 | $0.092797 | $0.091452 | $9,739,980 | $12,863,633 |
| Oct-01 2025 | $0.091704 | $0.089744 | $0.094461 | $0.092468 | $9,359,217 | $12,988,145 |
| Sep-30 2025 | $0.093438 | $0.091917 | $0.099541 | $0.097702 | $12,647,540 | $13,233,745 |
| Sep-29 2025 | $0.098461 | $0.093299 | $0.117753 | $0.117753 | $28,750,666 | $13,945,213 |
| Sep-28 2025 | $0.110472 | $0.084443 | $0.115256 | $0.086502 | $16,508,051 | $15,646,269 |
| Sep-27 2025 | $0.086492 | $0.083175 | $0.086771 | $0.085636 | $5,501,059 | $12,250,044 |
| Sep-26 2025 | $0.083171 | $0.081758 | $0.085886 | $0.081758 | $8,220,188 | $11,779,674 |
| Sep-25 2025 | $0.08206 | $0.081317 | $0.089693 | $0.089693 | $9,098,826 | $11,622,222 |
| Sep-24 2025 | $0.090182 | $0.087127 | $0.090724 | $0.089571 | $7,604,279 | $12,772,589 |
| Sep-23 2025 | $0.092652 | $0.089906 | $0.09481 | $0.093251 | $8,915,036 | $13,122,380 |
| Sep-22 2025 | $0.093193 | $0.091003 | $0.101937 | $0.101937 | $11,683,551 | $13,199,093 |
| Sep-21 2025 | $0.102305 | $0.098672 | $0.107951 | $0.098672 | $10,087,122 | $14,489,596 |
| Sep-20 2025 | $0.09905 | $0.098717 | $0.101183 | $0.099931 | $6,473,267 | $14,028,559 |
| Sep-19 2025 | $0.098475 | $0.09756 | $0.100717 | $0.099908 | $8,696,396 | $13,947,121 |