X Protocol(X)Today
$0.190842
X Protocol Price History
(X)Time period: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.192817 | $0.202682 | $0.186206 | $0.201059 | $2,712.591 |
2025-09-02 | $0.196880 | $0.211965 | $0.188167 | $0.191432 | $14,015.18 |
2025-09-01 | $0.223726 | $0.228986 | $0.194987 | $0.197652 | $18,536.77 |
2025-08-31 | $0.204616 | $0.229324 | $0.199159 | $0.223705 | $12,480.79 |
2025-08-30 | $0.195710 | $0.207709 | $0.194317 | $0.204122 | $14,283.13 |
2025-08-29 | $0.195401 | $0.204883 | $0.187575 | $0.195710 | $32,151.96 |
2025-08-28 | $0.202800 | $0.21694 | $0.193814 | $0.195401 | $55,116.21 |
2025-08-27 | $0.181213 | $0.205012 | $0.177285 | $0.202800 | $43,231.11 |
2025-08-26 | $0.219189 | $0.215243 | $0.168716 | $0.181213 | $19,113.42 |
2025-08-25 | -- | $0.23894 | $0.203357 | -- | -- |
2025-08-24 | $0.247392 | $0.245543 | $0.229454 | $0.235124 | $5,662.023 |
2025-08-23 | $0.259633 | $0.266832 | $0.244435 | $0.247415 | $23,305.15 |
2025-08-22 | $0.237699 | $0.261449 | $0.228906 | $0.259633 | $18,386.58 |
2025-08-21 | $0.245423 | $0.254233 | $0.234163 | $0.237699 | $13,124.73 |
2025-08-20 | $0.255558 | $0.257719 | $0.237044 | $0.244278 | $14,235.98 |
2025-08-19 | $0.266112 | $0.280154 | $0.252186 | $0.255335 | $13,738.96 |
2025-08-18 | $0.283548 | $0.296091 | $0.265341 | $0.265389 | $17,468.93 |
2025-08-17 | $0.263523 | $0.293686 | $0.26566 | $0.281246 | $28,320.88 |
2025-08-16 | $0.254060 | $0.269418 | $0.250696 | $0.262173 | $13,859.17 |
2025-08-15 | $0.307787 | $0.310257 | $0.249466 | $0.252681 | $73,032.84 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-04
X Protocol(X)
