Xterio Historical Data

XTER Page 10
Download
Date Close Price change Market cap Trading volume
Mar 22, 2025 $ 0.267
-4.17%
$ 30.09 million $ 15.15 million
Mar 21, 2025 $ 0.279
-7.59%
$ 31.4 million $ 22.02 million
Mar 20, 2025 $ 0.302
+0.87%
$ 33.98 million $ 28.84 million
Mar 19, 2025 $ 0.299
+0.73%
$ 33.69 million $ 29.52 million
Mar 18, 2025 $ 0.297
-11.04%
$ 33.44 million $ 23.5 million
Mar 17, 2025 $ 0.334
-4.45%
$ 37.59 million $ 20.2 million
Mar 16, 2025 $ 0.35
-4.60%
$ 39.37 million $ 16.73 million
Mar 15, 2025 $ 0.367
+3.16%
$ 41.27 million $ 13.48 million
Mar 14, 2025 $ 0.351
+0.31%
$ 39.46 million $ 38.42 million
Mar 13, 2025 $ 0.35
-2.22%
$ 39.33 million $ 69.51 million
Mar 12, 2025 $ 0.358
-1.06%
$ 40.23 million $ 30.66 million
Mar 11, 2025 $ 0.361
+2.15%
$ 40.66 million $ 36.05 million
Mar 10, 2025 $ 0.354
-0.19%
$ 39.8 million $ 13.95 million
Mar 9, 2025 $ 0.354
+1.21%
$ 39.88 million $ 16.26 million
Mar 8, 2025 $ 0.35
-4.01%
$ 39.4 million $ 15.27 million
Mar 7, 2025 $ 0.365
+4.46%
$ 41.04 million $ 28.86 million
Mar 6, 2025 $ 0.348
+27.58%
$ 39.13 million $ 29.49 million
Mar 5, 2025 $ 0.273
-2.71%
$ 30.67 million $ 5.84 million
Mar 4, 2025 $ 0.28
-13.71%
$ 31.51 million $ 8.9 million
Mar 3, 2025 $ 0.325
-5.77%
$ 36.52 million $ 7.59 million
Mar 2, 2025 $ 0.344
+5.71%
$ 38.76 million $ 11.51 million
Mar 1, 2025 $ 0.326
+8.43%
$ 36.68 million $ 14.01 million
Feb 28, 2025 $ 0.301
+0.35%
$ 33.83 million $ 13.91 million
Feb 27, 2025 $ 0.3
+19.27%
$ 33.72 million $ 13.55 million
Feb 26, 2025 $ 0.251
-4.74%
$ 28.27 million $ 12.36 million
Feb 25, 2025 $ 0.264
+12.22%
$ 29.67 million $ 17.34 million
Feb 24, 2025 $ 0.235
-8.75%
$ 26.44 million $ 14.75 million
Feb 23, 2025 $ 0.258
+4.97%
$ 28.98 million $ 5.47 million
Feb 22, 2025 $ 0.245
-2.48%
$ 27.57 million $ 5.93 million
Feb 21, 2025 $ 0.251
-3.22%
$ 28.27 million $ 10.98 million
Feb 20, 2025 $ 0.26
-3.20%
$ 29.21 million $ 12.65 million
Feb 19, 2025 $ 0.268
+7.43%
$ 30.18 million $ 9.85 million
Feb 18, 2025 $ 0.25
-0.97%
$ 28.09 million $ 9.37 million
Feb 17, 2025 $ 0.252
+9.68%
$ 28.36 million $ 11.86 million
Feb 16, 2025 $ 0.23
+2.88%
$ 25.86 million $ 10.88 million
Feb 15, 2025 $ 0.223
-5.70%
$ 25.14 million $ 11.53 million
Feb 14, 2025 $ 0.237
+3.98%
$ 26.66 million $ 13.2 million
Feb 13, 2025 $ 0.228
-3.56%
$ 25.64 million $ 12.4 million
Download