-
5 DAY PERFORMANCE
-0.68% -
1 MONTH PERFORMANCE
-35.83% -
3 MONTH PERFORMANCE
-63.53% -
6 MONTH PERFORMANCE
-79.66% -
YEAR-TO-DATE PERFORMANCE
-86.62% -
1 YEAR PERFORMANCE
-84.80%
X3 Holdings Co Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.20 | $0.19 (-6.81%) | $0.20 | $0.19 | 191,950 | $11.10 M |
| 09/26/2024 | $0.20 | $0.19 (-2.56%) | $0.20 | $0.17 | 1.20 M | $11.10 M |
| 09/25/2024 | $0.18 | $0.18 (0%) | $0.19 | $0.18 | 458,000 | $10.63 M |
| 09/24/2024 | $0.18 | $0.18 (1.43%) | $0.19 | $0.18 | 3.53 M | $10.79 M |
| 09/23/2024 | $0.20 | $0.19 (-3.34%) | $0.21 | $0.19 | 178,471 | $11.17 M |
| 09/20/2024 | $0.20 | $0.20 (-2.22%) | $0.21 | $0.20 | 128,509 | $11.58 M |
| 09/19/2024 | $0.20 | $0.21 (3.91%) | $0.22 | $0.19 | 440,820 | $12.27 M |
| 09/18/2024 | $0.21 | $0.20 (-2.43%) | $0.22 | $0.20 | 178,718 | $11.75 M |
| 09/17/2024 | $0.20 | $0.20 (-0.1%) | $0.21 | $0.19 | 176,075 | $11.89 M |
| 09/16/2024 | $0.19 | $0.20 (1.98%) | $0.21 | $0.19 | 73,200 | $11.45 M |
| 09/13/2024 | $0.20 | $0.21 (3.86%) | $0.21 | $0.20 | 130,344 | $12.26 M |
| 09/12/2024 | $0.20 | $0.21 (6.6%) | $0.21 | $0.18 | 193,000 | $12.27 M |
| 09/11/2024 | $0.18 | $0.19 (4.97%) | $0.20 | $0.18 | 231,300 | $11.10 M |
| 09/10/2024 | $0.20 | $0.19 (-6.09%) | $0.20 | $0.18 | 233,634 | $10.81 M |
| 09/09/2024 | $0.20 | $0.19 (-4.29%) | $0.20 | $0.17 | 627,526 | $11.07 M |
| 09/06/2024 | $0.26 | $0.20 (-24.4%) | $0.26 | $0.19 | 565,900 | $11.45 M |
| 09/05/2024 | $0.26 | $0.26 (-1.48%) | $0.28 | $0.25 | 126,343 | $15.15 M |
| 09/04/2024 | $0.27 | $0.27 (-1.11%) | $0.30 | $0.26 | 229,111 | $15.60 M |
| 09/03/2024 | $0.29 | $0.28 (-2.45%) | $0.30 | $0.27 | 363,500 | $16.27 M |
| 08/30/2024 | $0.29 | $0.28 (-3.17%) | $0.29 | $0.28 | 75,400 | $16.40 M |
| 08/29/2024 | $0.29 | $0.29 (0.8%) | $0.30 | $0.28 | 72,400 | $16.94 M |
| 08/28/2024 | $0.29 | $0.30 (3.86%) | $0.31 | $0.28 | 87,700 | $17.30 M |
| 08/27/2024 | $0.30 | $0.28 (-6.18%) | $0.31 | $0.27 | 414,745 | $16.58 M |
| 08/26/2024 | $0.33 | $0.32 (-4.46%) | $0.34 | $0.30 | 362,800 | $18.40 M |
| 08/23/2024 | $0.34 | $0.35 (2.94%) | $0.36 | $0.33 | 694,100 | $20.44 M |
| 08/22/2024 | $0.38 | $0.37 (-2.89%) | $0.40 | $0.35 | 228,050 | $21.61 M |
| 08/21/2024 | $0.39 | $0.38 (-3.85%) | $0.42 | $0.37 | 238,525 | $21.90 M |
| 08/20/2024 | $0.39 | $0.38 (-3.99%) | $0.40 | $0.36 | 209,200 | $22.05 M |
| 08/19/2024 | $0.38 | $0.38 (0.53%) | $0.41 | $0.38 | 210,500 | $22.31 M |
| 08/16/2024 | $0.35 | $0.38 (7.43%) | $0.39 | $0.35 | 209,119 | $22.14 M |
| 08/15/2024 | $0.38 | $0.38 (-1.05%) | $0.38 | $0.35 | 190,600 | $21.96 M |
| 08/14/2024 | $0.39 | $0.37 (-5.09%) | $0.40 | $0.36 | 188,129 | $21.79 M |
| 08/13/2024 | $0.39 | $0.39 (-0.62%) | $0.41 | $0.36 | 194,098 | $22.64 M |
| 08/12/2024 | $0.40 | $0.40 (0%) | $0.43 | $0.39 | 264,200 | $23.36 M |
| 08/09/2024 | $0.38 | $0.40 (3.96%) | $0.43 | $0.38 | 203,810 | $23.31 M |
| 08/08/2024 | $0.40 | $0.41 (1.32%) | $0.45 | $0.38 | 151,070 | $23.67 M |
| 08/07/2024 | $0.45 | $0.37 (-17.68%) | $0.45 | $0.37 | 243,500 | $21.85 M |
| 08/06/2024 | $0.39 | $0.44 (11.22%) | $0.46 | $0.37 | 264,500 | $25.58 M |
| 08/05/2024 | $0.35 | $0.42 (20%) | $0.42 | $0.35 | 279,814 | $24.53 M |
| 08/02/2024 | $0.39 | $0.38 (-2.72%) | $0.41 | $0.38 | 124,100 | $22.37 M |
| 08/01/2024 | $0.38 | $0.39 (1.15%) | $0.40 | $0.37 | 113,952 | $22.55 M |
| 07/31/2024 | $0.40 | $0.40 (-1.5%) | $0.41 | $0.39 | 104,331 | $23.07 M |
| 07/30/2024 | $0.40 | $0.40 (0.25%) | $0.42 | $0.40 | 133,822 | $23.42 M |
| 07/29/2024 | $0.42 | $0.42 (0.49%) | $0.44 | $0.40 | 136,042 | $24.52 M |
| 07/26/2024 | $0.42 | $0.41 (-1.89%) | $0.43 | $0.39 | 75,012 | $23.95 M |
| 07/25/2024 | $0.42 | $0.42 (0.84%) | $0.47 | $0.41 | 296,500 | $24.53 M |
| 07/24/2024 | $0.40 | $0.42 (5.06%) | $0.43 | $0.39 | 119,524 | $24.36 M |
| 07/23/2024 | $0.41 | $0.41 (0.89%) | $0.42 | $0.39 | 218,426 | $23.90 M |
| 07/22/2024 | $0.40 | $0.41 (1.85%) | $0.42 | $0.38 | 466,500 | $23.84 M |
| 07/19/2024 | $0.50 | $0.41 (-17.36%) | $0.53 | $0.41 | 354,400 | $24.14 M |
| 07/18/2024 | $0.56 | $0.50 (-10.04%) | $0.58 | $0.49 | 450,000 | $29.24 M |
| 07/17/2024 | $0.55 | $0.54 (-2.35%) | $0.56 | $0.52 | 198,541 | $31.60 M |
| 07/16/2024 | $0.56 | $0.56 (0.38%) | $0.58 | $0.54 | 277,700 | $32.71 M |
| 07/15/2024 | $0.55 | $0.58 (4.84%) | $0.58 | $0.53 | 241,302 | $33.88 M |
| 07/12/2024 | $0.53 | $0.56 (5.66%) | $0.56 | $0.50 | 311,800 | $32.71 M |
| 07/11/2024 | $0.41 | $0.55 (32.19%) | $0.55 | $0.41 | 757,000 | $31.83 M |
| 07/10/2024 | $0.41 | $0.43 (3.36%) | $0.43 | $0.41 | 397,100 | $24.82 M |
| 07/09/2024 | $0.43 | $0.42 (-1.74%) | $0.43 | $0.41 | 440,316 | $24.67 M |
| 07/08/2024 | $0.52 | $0.43 (-17.01%) | $0.52 | $0.42 | 556,600 | $25.11 M |
| 07/05/2024 | $0.53 | $0.52 (-0.89%) | $0.53 | $0.51 | 294,638 | $30.55 M |
| 07/03/2024 | $0.56 | $0.54 (-3.57%) | $0.56 | $0.52 | 230,300 | $31.54 M |
| 07/02/2024 | $0.52 | $0.54 (2.88%) | $0.54 | $0.52 | 267,330 | $31.25 M |
| 07/01/2024 | $0.52 | $0.52 (-0.23%) | $0.53 | $0.52 | 224,330 | $30.37 M |
| 06/28/2024 | $0.54 | $0.52 (-3.52%) | $0.56 | $0.52 | 348,504 | $30.43 M |