X3 Holdings

XTKG
🏛️ usa →
1.86
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 1.90 1.90 1.90 1.90 1.2K
09:35 1.90 1.90 1.90 1.90 2.4K
09:37 1.90 1.90 1.90 1.90 1.7K
09:44 1.88 1.88 1.88 1.88 0.2K
10:23 1.91 1.91 1.91 1.91 0.1K
10:31 1.88 1.88 1.88 1.88 0.7K
11:18 1.90 1.90 1.90 1.90 1.6K
11:45 1.91 1.91 1.91 1.91 3.0K
12:11 1.91 1.91 1.91 1.91 0.2K
12:31 1.89 1.89 1.89 1.89 3.1K
12:33 1.90 1.90 1.90 1.90 0.8K
14:19 1.90 1.90 1.90 1.90 2.0K
14:20 1.90 1.90 1.90 1.90 1.0K
14:22 1.90 1.90 1.90 1.90 1.4K
14:26 1.91 1.91 1.91 1.91 0.1K
14:36 1.90 1.90 1.90 1.90 2.9K
14:48 1.90 1.90 1.90 1.90 0.2K
14:49 1.90 1.90 1.90 1.90 7.6K
14:56 1.89 1.89 1.89 1.89 6.0K
15:03 1.88 1.88 1.88 1.88 3.1K
15:09 1.85 1.85 1.85 1.85 0.1K
15:22 1.88 1.88 1.88 1.88 0.2K
15:23 1.88 1.88 1.88 1.88 0.1K
15:24 1.88 1.88 1.88 1.88 0.2K
15:43 1.89 1.89 1.89 1.89 0.4K
15:54 1.88 1.88 1.88 1.88 0.1K
15:55 1.88 1.88 1.88 1.88 0.4K
15:59 1.86 1.86 1.86 1.86 0.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 1.90 1.91 1.85 1.86 0.0M
2025-09-25 1.85 1.96 1.85 1.90 0.0M
2025-09-24 1.88 2.02 1.85 1.96 0.2M
2025-09-23 1.86 1.89 1.83 1.89 0.1M
2025-09-22 1.87 1.90 1.86 1.89 0.1M
2025-09-19 1.85 1.95 1.85 1.86 0.1M
2025-09-18 1.91 2.12 1.88 1.94 11.0M
2025-09-17 1.86 1.94 1.81 1.91 5.4M
2025-09-16 1.97 1.98 1.81 1.91 6.1M
2025-09-15 2.08 2.43 1.80 1.80 1.3M
2025-09-12 2.12 2.13 2.07 2.10 0.0M
2025-09-11 2.19 2.19 2.05 2.12 0.1M
2025-09-10 2.00 2.28 1.92 2.05 0.9M
2025-09-09 2.21 2.28 1.85 1.89 1.8M
2025-09-08 2.20 2.29 2.17 2.19 8.9M
2025-09-05 2.18 2.20 2.12 2.17 1.2M
2025-09-04 2.20 2.20 2.02 2.15 5.1M
2025-09-03 2.07 2.17 2.02 2.15 4.9M
2025-09-02 2.13 2.13 1.99 2.12 4.0M
2025-08-29 2.24 2.27 2.17 2.25 0.0M
2025-08-28 2.20 2.28 2.18 2.22 0.0M
2025-08-27 2.11 2.25 2.11 2.19 0.0M
2025-08-26 2.13 2.20 2.05 2.08 0.0M
2025-08-25 2.26 2.31 2.15 2.21 0.0M
2025-08-22 2.13 2.27 2.13 2.23 0.0M
2025-08-21 2.12 2.23 2.05 2.21 0.0M
2025-08-20 2.34 2.34 2.00 2.11 0.0M
2025-08-19 2.42 2.53 2.11 2.30 0.0M
2025-08-18 2.25 2.43 2.23 2.41 0.0M
2025-08-15 2.23 2.23 2.12 2.19 0.0M
2025-08-14 2.06 2.14 1.96 2.07 0.2M
2025-08-13 2.09 2.26 2.09 2.16 0.0M
2025-08-12 1.95 2.23 1.95 2.17 0.0M
2025-08-11 1.87 1.98 1.76 1.91 0.1M
2025-08-08 2.24 2.38 1.85 1.85 0.2M
2025-08-07 2.05 2.45 2.04 2.37 0.2M
2025-08-06 1.89 2.16 1.76 2.07 3.3M
2025-08-05 1.86 1.99 1.70 1.75 3.2M
2025-08-04 2.20 2.72 1.78 1.78 0.5M
2025-08-01 1.91 2.10 1.90 2.10 0.1M
2025-07-31 1.86 1.94 1.79 1.91 0.0M
2025-07-30 1.85 1.93 1.85 1.87 0.1M
2025-07-29 1.74 1.85 1.74 1.82 0.1M
2025-07-28 1.73 1.82 1.71 1.75 0.0M
2025-07-25 1.82 1.85 1.77 1.80 0.0M
2025-07-24 1.89 1.89 1.73 1.76 0.2M
2025-07-23 1.87 1.90 1.86 1.89 0.0M
2025-07-22 1.80 1.90 1.78 1.89 0.1M
2025-07-21 1.64 1.81 1.64 1.80 0.1M
2025-07-18 1.57 1.65 1.45 1.62 0.1M
2025-07-17 1.64 1.72 1.50 1.51 0.1M
2025-07-16 1.79 1.80 1.60 1.68 0.0M
2025-07-15 1.78 1.85 1.67 1.76 0.1M
2025-07-14 1.78 1.88 1.73 1.82 0.0M
2025-07-11 1.89 1.93 1.75 1.75 0.1M
2025-07-10 1.73 1.90 1.73 1.85 0.0M
2025-07-09 1.68 1.82 1.68 1.78 0.1M
2025-07-08 1.79 1.83 1.71 1.74 0.0M
2025-07-07 1.64 1.79 1.64 1.79 0.0M
2025-07-03 1.59 1.75 1.59 1.69 0.1M
2025-07-02 1.51 1.68 1.51 1.55 0.0M
2025-07-01 1.52 1.59 1.52 1.58 0.0M
2025-06-30 1.45 1.70 1.45 1.61 0.0M
2025-06-27 1.41 1.52 1.36 1.46 0.0M
2025-06-26 1.53 1.58 1.48 1.52 0.0M
2025-06-25 1.36 1.65 1.25 1.62 0.9M
2025-06-24 1.87 1.93 1.28 1.28 0.4M
2025-06-23 1.64 2.24 1.39 2.20 0.3M
2025-06-20 1.65 1.67 1.55 1.64 0.0M
2025-06-18 1.67 1.67 1.45 1.55 0.0M
2025-06-17 1.61 1.64 1.53 1.61 0.0M
2025-06-16 1.61 1.66 1.51 1.51 0.0M
2025-06-13 1.64 1.71 1.63 1.65 0.0M
2025-06-12 1.60 1.68 1.60 1.65 0.0M
2025-06-11 1.58 1.67 1.53 1.58 0.0M
2025-06-10 1.59 1.75 1.55 1.55 0.1M
2025-06-09 1.34 1.64 1.34 1.57 0.1M
2025-06-06 1.38 1.38 1.33 1.35 0.0M
2025-06-05 1.40 1.44 1.36 1.38 0.0M
2025-06-04 1.36 1.44 1.35 1.44 0.0M
2025-06-03 1.40 1.45 1.37 1.45 0.0M
2025-06-02 1.32 1.38 1.29 1.36 0.0M
2025-05-30 1.34 1.34 1.25 1.28 0.0M
2025-05-29 1.34 1.37 1.29 1.29 0.0M
2025-05-28 1.39 1.41 1.34 1.34 0.0M
2025-05-27 1.39 1.42 1.33 1.38 0.0M
2025-05-23 1.41 1.50 1.41 1.42 0.0M
2025-05-22 1.35 1.65 1.29 1.51 0.1M
2025-05-21 1.22 1.42 1.22 1.36 0.0M
2025-05-20 1.18 1.32 1.18 1.24 0.1M
2025-05-19 1.28 1.28 1.09 1.16 0.1M
2025-05-16 1.43 1.43 1.23 1.30 0.1M
2025-05-15 1.26 1.49 1.24 1.39 0.1M
2025-05-14 1.51 1.60 1.30 1.30 0.5M
2025-05-13 1.20 2.22 1.01 2.11 2.6M
2025-05-12 1.08 1.14 0.91 1.10 0.6M
2025-05-09 1.21 1.80 0.62 0.90 1.4M
2025-05-08 1.27 1.37 1.23 1.25 0.1M
2025-05-07 1.16 1.25 1.16 1.19 0.0M
2025-05-06 1.19 1.25 1.18 1.19 0.0M
2025-05-05 1.25 1.25 1.13 1.17 0.0M
2025-05-02 1.26 1.30 1.18 1.26 0.0M
2025-05-01 1.09 1.25 1.09 1.24 0.1M
2025-04-30 1.10 1.16 1.08 1.12 0.2M
2025-04-29 1.20 1.20 1.07 1.12 0.4M
2025-04-28 1.20 1.23 1.07 1.16 0.4M
2025-04-25 1.17 1.17 1.11 1.14 0.0M
2025-04-24 1.09 1.16 1.05 1.13 0.0M
2025-04-23 1.03 1.07 0.98 1.06 0.0M
2025-04-22 1.07 1.07 0.94 1.01 0.0M
2025-04-21 1.05 1.05 0.90 0.96 0.0M
2025-04-17 0.99 1.09 0.90 0.97 0.0M
2025-04-16 1.10 1.29 0.91 0.96 0.1M
2025-04-15 1.23 1.23 1.10 1.12 0.0M
2025-04-14 1.33 1.33 1.19 1.24 0.1M
2025-04-11 1.30 1.30 1.22 1.24 0.0M
2025-04-10 1.04 1.25 1.04 1.23 0.3M
2025-04-09 1.00 1.08 0.96 1.06 0.2M
2025-04-08 1.06 1.11 1.02 1.05 0.0M
2025-04-07 0.98 1.08 0.98 1.07 0.3M
2025-04-04 1.07 1.11 0.93 1.11 0.3M
2025-04-03 1.05 1.14 1.05 1.12 0.2M
2025-04-02 1.10 1.14 1.07 1.14 0.0M
2025-04-01 1.17 1.18 1.11 1.16 0.0M
2025-03-31 1.15 1.15 1.08 1.13 0.0M
2025-03-28 1.24 1.24 1.07 1.22 0.1M
2025-03-27 1.24 1.25 1.18 1.24 0.1M
2025-03-26 1.15 1.22 1.13 1.15 0.0M
2025-03-25 1.09 1.14 1.05 1.13 0.0M
2025-03-24 1.18 1.18 1.08 1.14 0.0M
2025-03-21 1.12 1.17 1.03 1.12 0.0M
2025-03-20 1.07 1.15 1.00 1.13 0.0M
2025-03-19 1.12 1.12 1.00 1.09 0.0M
2025-03-18 1.09 1.10 0.93 1.10 0.1M
2025-03-17 0.71 1.10 0.70 1.05 0.8M
2025-03-14 0.70 0.76 0.68 0.71 0.1M
2025-03-13 0.65 0.74 0.65 0.70 0.0M
2025-03-12 0.70 0.72 0.66 0.68 0.9M
2025-03-11 0.70 0.72 0.66 0.70 0.4M
2025-03-10 0.73 0.73 0.65 0.69 0.1M
2025-03-07 0.63 0.70 0.63 0.70 0.8M
2025-03-06 0.73 0.73 0.60 0.63 0.2M
2025-03-05 0.58 0.70 0.56 0.66 3.1M
2025-03-04 0.54 0.62 0.53 0.56 0.1M
2025-03-03 0.62 0.63 0.54 0.56 0.1M
2025-02-28 0.70 0.70 0.62 0.65 0.1M
2025-02-27 0.63 0.65 0.62 0.63 0.0M
2025-02-26 0.61 0.65 0.61 0.65 0.0M
2025-02-25 0.57 0.63 0.57 0.63 0.0M
2025-02-24 0.69 0.69 0.59 0.61 0.2M
2025-02-21 0.60 0.63 0.58 0.61 0.1M
2025-02-20 0.64 0.68 0.56 0.60 0.2M
2025-02-19 0.62 0.64 0.60 0.64 0.0M
2025-02-18 0.65 0.65 0.60 0.62 0.0M
2025-02-14 0.65 0.68 0.56 0.59 0.1M
2025-02-13 0.64 0.67 0.62 0.63 0.0M
2025-02-12 0.72 0.72 0.61 0.64 0.1M
2025-02-11 0.66 0.71 0.62 0.69 0.0M
2025-02-10 0.65 0.65 0.61 0.65 0.1M
2025-02-07 0.59 0.68 0.59 0.61 0.1M
2025-02-06 0.74 0.77 0.58 0.61 0.3M
2025-02-05 0.77 0.80 0.69 0.76 0.2M
2025-02-04 0.78 0.82 0.74 0.75 0.1M
2025-02-03 0.96 1.05 0.72 0.78 0.3M
2025-01-31 0.96 0.99 0.87 0.94 0.0M
2025-01-30 0.99 1.02 0.91 0.94 0.0M
2025-01-29 0.96 1.03 0.93 0.95 0.0M
2025-01-28 1.01 1.01 0.97 1.01 0.0M
2025-01-27 1.03 1.15 0.90 0.97 0.3M
2025-01-24 0.99 1.04 0.99 1.01 0.0M
2025-01-23 1.01 1.01 0.90 0.96 0.1M
2025-01-22 1.04 1.04 0.96 1.03 0.0M
2025-01-21 1.05 1.07 0.94 0.99 0.1M
2025-01-17 1.06 1.09 0.96 0.99 0.1M
2025-01-16 1.03 1.04 0.90 1.01 0.1M
2025-01-15 1.04 1.12 0.96 0.99 0.2M
2025-01-14 1.06 1.23 1.00 1.00 0.4M
2025-01-13 1.24 1.27 1.05 1.06 0.2M
2025-01-10 1.14 1.38 1.10 1.37 0.5M
2025-01-08 1.16 1.18 1.07 1.11 0.1M
2025-01-07 1.16 1.24 1.08 1.21 0.3M
2025-01-06 1.18 1.18 1.07 1.16 0.2M
2025-01-03 1.05 1.17 1.01 1.15 0.4M
2025-01-02 0.93 1.13 0.92 1.13 0.4M