Xphere Historical Data

XP
Download
Date Close Price change Market cap Trading volume
Jun 8 $ 0.0262
-26.83%
$ 47.83 million $ 952,995
Jun 1 $ 0.0355
+23.00%
$ 64.64 million $ 623,695
May 25 $ 0.0272
-46.48%
$ 52.2 million $ 602,212
May 18 $ 0.0497
-28.17%
$ 89.3 million $ 995,238
May 11 $ 0.05
+144.08%
$ 124.92 million $ 590,514
May 4 $ 0.021
+99.82%
$ 37.02 million $ 402,083
Apr 27 $ 0.0103
+4.18%
$ 18.99 million $ 229,765
Apr 20 $ 0.0101
+27.37%
$ 17.92 million $ 4.95 million
Apr 13 $ 0.00981
-33.53%
$ 14.27 million $ 3.98 million
Apr 6 $ 0.0153
+148.26%
$ 26.91 million $ 1.5 million
Mar 30 $ 0.00622
+8.90%
$ 11.15 million $ 1.19 million
Mar 23 $ 0.00605
+5.84%
$ 10.32 million $ 1.2 million
Mar 16 $ 0.00571
-9.83%
$ 10.32 million $ 1.53 million
Mar 9 $ 0.00634
+1.13%
$ 11.45 million $ 1.3 million
Mar 2 $ 0.0063
-0.92%
$ 11.32 million $ 1.26 million
Feb 23 $ 0.00636
-8.61%
$ 11.48 million $ 1.39 million
Feb 16 $ 0.0071
+5.88%
$ 12.56 million $ 1.39 million
Feb 9 $ 0.00672
-13.33%
$ 12.11 million $ 1.53 million
Feb 2 $ 0.00776
-2.60%
$ 14.01 million $ 1.42 million
Jan 26 $ 0.00797
-4.95%
$ 14.4 million $ 1.69 million
Jan 19 $ 0.00817
-16.55%
$ 15.15 million $ 1.45 million
Jan 12 $ 0.00931
-2.40%
$ 17.67 million $ 1.76 million
Jan 5 $ 0.01
-8.80%
$ 17.24 million $ 1.48 million
Dec 29 $ 0.01
+68.97%
$ 19.8 million $ 2.56 million
Dec 22 $ 0.00594
-14.33%
$ 10.72 million $ 4.18 million
Dec 15 $ 0.00696
-3.38%
$ 12.52 million $ 2.62 million
Dec 8 $ 0.00732
-4.09%
$ 13 million $ 5.38 million
Dec 1 $ 0.00742
-4.95%
$ 13.78 million $ 3.93 million
Nov 24 $ 0.00824
-18.51%
$ 14.1 million $ 5.55 million
Nov 17 $ 0.00957
-9.40%
$ 18.26 million $ 7.9 million
Nov 10 $ 0.0103
-3.67%
$ 19.07 million $ 2.64 million
Nov 3 $ 0.0109
+0.69%
$ 19.41 million $ 3.38 million
Oct 27 $ 0.0109
-0.39%
$ 19.57 million $ 3.18 million
Oct 20 $ 0.0114
-7.06%
$ 19.7 million $ 1.91 million
Oct 13 $ 0.0125
-9.53%
$ 22.25 million $ 1.46 million
Oct 6 $ 0.0131
-10.81%
$ 24.18 million $ 854,759
Sep 29 $ 0.0148
+15.27%
$ 26.63 million $ 1.48 million
Sep 22 $ 0.0128
+2.89%
$ 23.17 million $ 871,079
Sep 15 $ 0.0123
-3.54%
$ 22.54 million $ 2.67 million
Sep 8 $ 0.0128
-1.88%
$ 22.96 million $ 2.19 million
Sep 1 $ 0.0133
+9.86%
$ 23.51 million $ 3.61 million
Aug 25 $ 0.0125
-11.42%
$ 21.85 million $ 4.74 million
Aug 18 $ 0.0139
-7.70%
$ 25.47 million $ 4.09 million
Aug 11 $ 0.0151
+36.68%
$ 27.18 million $ 3.54 million
Aug 4 $ 0.0102
-9.17%
$ 19.91 million $ 5.15 million
Jul 28 $ 0.0112
-13.31%
$ 20.24 million $ 5.73 million
Jul 21 $ 0.0129
-9.74%
$ 23.36 million $ 8.04 million
Jul 14 $ 0.0147
-7.06%
$ 25.83 million $ 8.08 million
Jul 7 $ 0.0162
-14.92%
$ 28.57 million $ 6.51 million
Jun 30 $ 0.0199
-19.94%
$ 34.3 million $ 7.87 million
Download