Xterio Historical Data

XTER Page 7
Download
Date Close Price change Market cap Trading volume
Aug 19, 2025 $ 0.0789
-5.95%
$ 8.68 million $ 7.39 million
Aug 18, 2025 $ 0.0839
-7.97%
$ 9.44 million $ 7.58 million
Aug 17, 2025 $ 0.0912
-0.50%
$ 10.25 million $ 3.39 million
Aug 16, 2025 $ 0.0916
+2.56%
$ 10.31 million $ 3.35 million
Aug 15, 2025 $ 0.0894
-0.72%
$ 10.06 million $ 7.29 million
Aug 14, 2025 $ 0.0899
-5.94%
$ 10.12 million $ 13.5 million
Aug 13, 2025 $ 0.0955
+2.56%
$ 10.75 million $ 12.11 million
Aug 12, 2025 $ 0.0932
+5.33%
$ 10.48 million $ 11.23 million
Aug 11, 2025 $ 0.0885
-4.13%
$ 9.95 million $ 9.4 million
Aug 10, 2025 $ 0.0923
-2.98%
$ 10.38 million $ 7.2 million
Aug 9, 2025 $ 0.0951
+0.93%
$ 10.7 million $ 6.55 million
Aug 8, 2025 $ 0.0942
+0.23%
$ 10.6 million $ 7.62 million
Aug 7, 2025 $ 0.0941
+2.58%
$ 10.58 million $ 6 million
Aug 6, 2025 $ 0.0919
-1.08%
$ 10.34 million $ 6.13 million
Aug 5, 2025 $ 0.0929
-5.61%
$ 10.45 million $ 7.3 million
Aug 4, 2025 $ 0.0983
+11.26%
$ 11.06 million $ 8.6 million
Aug 3, 2025 $ 0.0884
+3.05%
$ 9.94 million $ 4.83 million
Aug 2, 2025 $ 0.0875
+3.18%
$ 9.65 million $ 7.42 million
Aug 1, 2025 $ 0.084
+1.06%
$ 9.54 million $ 11.44 million
Jul 31, 2025 $ 0.0831
-7.91%
$ 9.35 million $ 7.44 million
Jul 30, 2025 $ 0.0903
-3.93%
$ 10.15 million $ 8.55 million
Jul 29, 2025 $ 0.0939
-3.77%
$ 10.57 million $ 8.18 million
Jul 28, 2025 $ 0.0976
-8.16%
$ 10.98 million $ 8.14 million
Jul 27, 2025 $ 0.106
+1.81%
$ 11.96 million $ 3.77 million
Jul 26, 2025 $ 0.104
-1.35%
$ 11.74 million $ 3.27 million
Jul 25, 2025 $ 0.106
-5.26%
$ 11.9 million $ 8.8 million
Jul 24, 2025 $ 0.112
+1.33%
$ 12.56 million $ 6.36 million
Jul 23, 2025 $ 0.11
-7.67%
$ 12.4 million $ 6.67 million
Jul 22, 2025 $ 0.119
+0.36%
$ 13.43 million $ 8.46 million
Jul 21, 2025 $ 0.119
+4.39%
$ 13.36 million $ 7.38 million
Jul 20, 2025 $ 0.114
+1.91%
$ 12.8 million $ 4.97 million
Jul 19, 2025 $ 0.112
-1.02%
$ 12.56 million $ 4.7 million
Jul 18, 2025 $ 0.113
-8.14%
$ 12.67 million $ 7.18 million
Jul 17, 2025 $ 0.123
-3.98%
$ 13.8 million $ 5.26 million
Jul 16, 2025 $ 0.128
+1.49%
$ 14.37 million $ 5.63 million
Jul 15, 2025 $ 0.126
-5.71%
$ 14.15 million $ 8.43 million
Jul 14, 2025 $ 0.133
+9.27%
$ 15.01 million $ 12.47 million
Jul 13, 2025 $ 0.122
+1.11%
$ 13.74 million $ 5.21 million
Jul 12, 2025 $ 0.121
-8.35%
$ 13.58 million $ 5.17 million
Jul 11, 2025 $ 0.132
-0.13%
$ 14.82 million $ 8.11 million
Jul 10, 2025 $ 0.132
+0.56%
$ 14.84 million $ 5.81 million
Jul 9, 2025 $ 0.131
-3.17%
$ 14.72 million $ 5.54 million
Jul 8, 2025 $ 0.135
-2.68%
$ 15.21 million $ 7.01 million
Jul 7, 2025 $ 0.139
-1.81%
$ 15.63 million $ 9.21 million
Jul 6, 2025 $ 0.142
+0.75%
$ 15.92 million $ 2.88 million
Jul 5, 2025 $ 0.14
+4.48%
$ 15.8 million $ 3.97 million
Jul 4, 2025 $ 0.134
+2.27%
$ 15.12 million $ 4.43 million
Jul 3, 2025 $ 0.131
-0.35%
$ 14.79 million $ 5.21 million
Jul 2, 2025 $ 0.132
+2.98%
$ 14.83 million $ 5.36 million
Jul 1, 2025 $ 0.128
-3.31%
$ 14.4 million $ 3.82 million