Market Cap | Volume (24h) | Circulating Supply |
---|---|---|
$152,174,430 | 8,109 | 93,470,000 XET |
Source | Pair | Price | Volume (24h) | Volume (%) | |
---|---|---|---|---|---|
IDAX | IDAX | XET/BTC | $0.641999 | $154,568 | 62.87% |
IDAX | IDAX | XET/ETH | $0.643297 | $66,942 | 27.23% |
Sistemkoin | Sistemkoin | XET/BTC | $0.200233 | $13,860 | 17.26% |
OEX | OEX | XET/BTC | $0.703224 | $10,933 | 4.45% |
OEX | OEX | XET/ETH | $0.693694 | $10,672 | 4.34% |
Sistemkoin | Sistemkoin | XET/ETH | $0.191655 | $4,261 | 5.31% |
Date | Open | High | Low | Close | Volume | Market Cap |
---|---|---|---|---|---|---|
2019-03-12 | 0.67071 | 0.69522 | 0.64284 | 0.68673 | 150,740 | - |
2019-03-11 | 0.72014 | 0.72256 | 0.65721 | 0.67545 | 65,925 | - |
2019-03-10 | 0.70332 | 0.72354 | 0.69031 | 0.71924 | 57,473 | - |
2019-03-09 | 0.7183 | 0.73284 | 0.66988 | 0.70097 | 55,291 | - |
2019-03-08 | 0.72982 | 0.73045 | 0.65085 | 0.67193 | 52,932 | - |
2019-03-07 | 0.65134 | 0.73885 | 0.64523 | 0.72864 | 260,615 | - |
2019-03-06 | 0.75508 | 0.75508 | 0.64042 | 0.75111 | 49,313 | - |
2019-03-05 | 0.69211 | 0.75675 | 0.4753 | 0.75489 | 83,189 | - |
2019-03-04 | 0.7948 | 0.79684 | 0.50994 | 0.69053 | 102,673 | - |
2019-03-03 | 0.80299 | 0.80756 | 0.75477 | 0.79433 | 76,456 | - |
2019-03-02 | 0.80637 | 0.84146 | 0.78268 | 0.80209 | 119,184 | - |
2019-03-01 | 0.78647 | 0.83689 | 0.76552 | 0.80314 | 131,150 | - |
2019-02-28 | 0.85096 | 0.86764 | 0.74746 | 0.78628 | 71,993 | - |
2019-02-27 | 0.83659 | 0.87159 | 0.78336 | 0.84788 | 517,386 | - |
2019-02-26 | 0.69017 | 0.83799 | 0.69017 | 0.83719 | 131,395 | - |
2019-02-25 | 0.68424 | 0.812 | 0.67168 | 0.75743 | 413,155 | - |
2019-02-24 | 0.78233 | 0.80174 | 0.69326 | 0.69326 | 139,980 | - |
2019-02-23 | 0.73152 | 0.78609 | 0.72138 | 0.78161 | 115,445 | - |
2019-02-22 | 0.7223 | 0.74658 | 0.7223 | 0.73236 | 152,429 | - |
2019-02-21 | 0.72118 | 0.74109 | 0.70579 | 0.73837 | 114,103 | - |
2019-02-20 | 0.73967 | 0.74344 | 0.69791 | 0.72139 | 256,848 | - |
2019-02-19 | 0.68791 | 0.79095 | 0.67809 | 0.73977 | 310,244 | - |
2019-02-18 | 0.64903 | 0.70194 | 0.63521 | 0.68707 | 308,685 | - |
2019-02-17 | 0.61036 | 0.66803 | 0.61036 | 0.65048 | 150,694 | - |
2019-02-16 | 0.65117 | 0.66152 | 0.60785 | 0.63232 | 94,599 | - |
2019-02-15 | 0.63244 | 0.70071 | 0.6024 | 0.65026 | 291,319 | - |
2019-02-14 | 0.60099 | 0.65829 | 0.54686 | 0.63176 | 101,266 | - |
2019-02-13 | 0.60884 | 0.67974 | 0.58872 | 0.60191 | 343,307 | - |
2019-02-12 | 0.60242 | 0.68873 | 0.59642 | 0.60893 | 176,458 | - |
2019-02-11 | 0.56651 | 0.69971 | 0.53737 | 0.6019 | 112,642 | - |
2019-02-10 | 0.60371 | 0.60542 | 0.53238 | 0.56669 | 224,439 | - |
2019-02-09 | 0.59458 | 0.61656 | 0.50168 | 0.60364 | 249,557 | - |
2019-02-08 | 0.54849 | 0.68213 | 0.38678 | 0.59488 | 441,080 | - |
2019-02-07 | 0.60186 | 0.61079 | 0.54788 | 0.54788 | 424,417 | - |
2019-02-06 | 0.6144 | 0.61839 | 0.51571 | 0.60155 | 246,899 | - |
2019-02-05 | 0.55326 | 0.6465 | 0.45649 | 0.61569 | 162,849 | - |
2019-02-04 | 0.52076 | 0.59076 | 0.52019 | 0.55439 | 125,371 | - |
2019-02-03 | 0.53428 | 0.56492 | 0.51623 | 0.51923 | 149,268 | - |
2019-02-02 | 0.55122 | 0.57439 | 0.46047 | 0.53424 | 695,479 | - |
2019-02-01 | 0.56936 | 0.57632 | 0.5003 | 0.56851 | 132,895 | - |
2019-01-31 | 0.49943 | 0.56884 | 0.48437 | 0.56884 | 294,877 | - |
2019-01-30 | 0.54218 | 0.57325 | 0.48216 | 0.49951 | 277,900 | - |
2019-01-29 | 0.57215 | 0.57264 | 0.54163 | 0.54242 | 40,104 | - |
2019-01-28 | 0.43266 | 0.57573 | 0.432 | 0.57134 | 240,324 | - |
2019-01-27 | 0.47696 | 0.49982 | 0.45388 | 0.45409 | 342,708 | - |
2019-01-26 | 0.46154 | 0.49157 | 0.43232 | 0.47675 | 111,922 | - |
2019-01-25 | 0.45267 | 0.55922 | 0.40956 | 0.46157 | 417,462 | - |
2019-01-24 | 0.3858 | 0.51069 | 0.3761 | 0.45183 | 197,652 | - |
2019-01-23 | 0.38352 | 0.59568 | 0.36514 | 0.38582 | 455,928 | - |
2019-01-22 | 0.39756 | 0.39756 | 0.38308 | 0.38352 | 67 | - |
2019-01-21 | 0.39763 | 0.39841 | 0.39749 | 0.39756 | - | - |
2019-01-20 | 0.41363 | 0.41406 | 0.39676 | 0.39973 | 305 | - |
2019-01-19 | 0.40865 | 0.43466 | 0.38847 | 0.41424 | 167,801 | - |
2019-01-18 | 0.45882 | 0.45933 | 0.3709 | 0.42347 | 218,124 | - |
2019-01-17 | 0.45673 | 0.45943 | 0.39788 | 0.45902 | 146,044 | - |
2019-01-16 | 0.45731 | 0.46119 | 0.40705 | 0.42766 | 316,609 | - |
2019-01-15 | 0.43357 | 0.5614 | 0.41077 | 0.45733 | 291,818 | - |
2019-01-14 | 0.41838 | 0.46617 | 0.40809 | 0.43373 | 161,177 | - |
2019-01-13 | 0.44857 | 0.45752 | 0.40337 | 0.41807 | 142,271 | - |
2019-01-12 | 0.40612 | 0.46283 | 0.40612 | 0.44903 | 176,466 | - |
2019-01-11 | 0.41281 | 0.66748 | 0.36855 | 0.40628 | 233,598 | - |
2019-01-10 | 0.38725 | 0.4905 | 0.36546 | 0.41316 | 260,626 | - |
2019-01-09 | 0.41985 | 0.42605 | 0.3818 | 0.38706 | 210,885 | - |
2019-01-08 | 0.42385 | 0.42927 | 0.37778 | 0.41916 | 242,021 | - |
2019-01-07 | 0.49667 | 0.50209 | 0.40683 | 0.42418 | 124,029 | - |
2019-01-06 | 0.32753 | 0.49845 | 0.31163 | 0.49635 | 317,055 | - |
2019-01-05 | 0.42388 | 0.4477 | 0.29677 | 0.3277 | 320,421 | - |
2019-01-04 | 0.43502 | 0.48261 | 0.4067 | 0.42496 | 411,768 | - |
2019-01-03 | 0.50811 | 0.567 | 0.43617 | 0.46716 | 475,541 | - |
2019-01-02 | 0.69578 | 0.71484 | 0.47055 | 0.50619 | 537,521 | - |
2019-01-01 | 0.70738 | 0.72066 | 0.67133 | 0.69322 | 594,503 | - |
2018-12-31 | 0.74725 | 0.74729 | 0.66874 | 0.7012 | 196,218 | - |
2018-12-30 | 0.68764 | 0.83209 | 0.67597 | 0.74635 | 409,235 | - |
2018-12-29 | 0.85503 | 0.92566 | 0.66351 | 0.68862 | 391,480 | - |
2018-12-28 | 0.64278 | 1.66 | 0.62668 | 0.85209 | 280,211 | 57,882,327 |
2018-12-27 | 0.41534 | 3.67 | 0.41305 | 0.64182 | 1,233,604 | 43,598,935 |
2018-12-26 | 0.35647 | 0.9967 | 0.34888 | 0.41587 | 1,346,222 | 28,250,109 |
2018-12-25 | 0.43566 | 0.43566 | 0.34203 | 0.34527 | 451,629 | 23,454,343 |
2018-12-24 | 0.46473 | 0.5927 | 0.39602 | 0.43415 | 322,733 | 29,491,607 |
2018-12-23 | 0.32629 | 0.52437 | 0.32629 | 0.46467 | 345,106 | 31,565,282 |
2018-12-22 | 0.27927 | 0.43001 | 0.27927 | 0.32698 | 577,906 | 22,211,694 |
2018-12-21 | 0.2601 | 0.3013 | 0.23903 | 0.27821 | 299,322 | 18,898,653 |
2018-12-20 | 0.24589 | 0.3078 | 0.23804 | 0.25866 | 364,219 | 17,570,607 |
2018-12-19 | 0.23878 | 0.32915 | 0.23696 | 0.24607 | 516,615 | 16,715,458 |
2018-12-18 | 0.22382 | 0.27875 | 0.2227 | 0.2384 | 80,367 | 16,194,355 |
2018-12-17 | 0.2407 | 0.28613 | 0.18611 | 0.21661 | 75,895 | 14,714,429 |
2018-12-16 | 0.17569 | 0.24131 | 0.17093 | 0.24038 | 72,718 | 16,329,022 |
2018-12-15 | 0.17715 | 0.18699 | 0.1694 | 0.17572 | 58,498 | 11,936,651 |
2018-12-14 | 0.18686 | 0.1979 | 0.17538 | 0.17713 | 79,727 | 12,032,526 |
2018-12-13 | 0.19388 | 0.21642 | 0.17802 | 0.2011 | 75,157 | 13,660,748 |
2018-12-12 | 0.18605 | 0.19514 | 0.18487 | 0.19378 | 72,610 | 13,163,245 |
2018-12-11 | 0.18607 | 0.20715 | 0.18161 | 0.18615 | 187,008 | 12,645,011 |
2018-12-10 | 0.23151 | 0.23173 | 0.18605 | 0.18616 | 125,662 | 12,645,699 |
2018-12-09 | 0.21591 | 0.23724 | 0.18271 | 0.23189 | 92,879 | 15,752,148 |
2018-12-08 | 0.17728 | 0.22221 | 0.17033 | 0.21661 | 64,758 | 14,714,170 |
2018-12-07 | 0.19843 | 0.19843 | 0.16912 | 0.17743 | 99,083 | 12,052,603 |
2018-12-06 | 0.20699 | 0.2489 | 0.18832 | 0.19839 | 169,804 | 13,476,296 |
2018-12-05 | 0.25644 | 0.26808 | 0.19331 | 0.20717 | 171,840 | 14,073,295 |
2018-12-04 | 0.27859 | 0.28601 | 0.23092 | 0.25603 | 218,516 | 17,391,840 |
2018-12-03 | 0.21334 | 0.30578 | 0.21334 | 0.27903 | 237,098 | 18,954,241 |