Market Cap $2.18T
0.52%
Volume 24h $88.32B
3.05%
BTC % 58.254%
-0.03%
ETH % 9.34496%
0.61%
Coins
34.665
Exchanges
204
Live
Xterio (XTER) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of Xterio (XTER) in USD Dollar. This table shows 517 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jun-08 2026 | $0.00954972 | $0.00954966 | $0.010079 | $0.010079 | $3,176,815 | $1,872,428 |
| Jun-07 2026 | $0.01008 | $0.0091493 | $0.01008 | $0.00943926 | $3,444,577 | $1,976,413 |
| Jun-06 2026 | $0.00944066 | $0.0093583 | $0.010091 | $0.010091 | $2,583,350 | $1,851,044 |
| Jun-05 2026 | $0.01009 | $0.010004 | $0.014779 | $0.010879 | $5,643,733 | $1,978,481 |
| Jun-04 2026 | $0.010879 | $0.010658 | $0.01137 | $0.01129 | $4,840,868 | $2,133,200 |
| Jun-03 2026 | $0.01129 | $0.011289 | $0.011785 | $0.011754 | $4,071,810 | $2,213,718 |
| Jun-02 2026 | $0.011753 | $0.011753 | $0.01356 | $0.013441 | $3,984,679 | $2,304,557 |
| Jun-01 2026 | $0.013549 | $0.013231 | $0.015016 | $0.015015 | $5,103,063 | $2,656,670 |
| May-31 2026 | $0.015015 | $0.015015 | $0.015047 | $0.015039 | $2,069,872 | $2,944,176 |
| May-30 2026 | $0.015029 | $0.01501 | $0.015052 | $0.015017 | $1,534,510 | $2,946,884 |
| May-29 2026 | $0.015017 | $0.014688 | $0.01588 | $0.014809 | $2,621,101 | $2,944,479 |
| May-28 2026 | $0.014809 | $0.014284 | $0.015635 | $0.015538 | $2,872,993 | $2,903,720 |
| May-27 2026 | $0.015539 | $0.015539 | $0.016726 | $0.016716 | $2,409,879 | $3,046,805 |
| May-26 2026 | $0.016725 | $0.016674 | $0.016959 | $0.016959 | $3,242,550 | $3,279,484 |
| May-25 2026 | $0.016958 | $0.016644 | $0.0171 | $0.016838 | $1,913,339 | $3,325,054 |