Xphere Historical Data

XP Page 8
Download
Date Close Price change Market cap Trading volume
Jun 30, 2025 $ 0.025
+0.25%
$ 45.12 million $ 2.8 million
Jun 29, 2025 $ 0.0249
+9.17%
$ 45 million $ 752,513
Jun 28, 2025 $ 0.0228
+2.20%
$ 41.24 million $ 524,354
Jun 27, 2025 $ 0.0223
-1.45%
$ 40.34 million $ 517,273
Jun 26, 2025 $ 0.0226
+13.14%
$ 40.89 million $ 770,522
Jun 25, 2025 $ 0.02
-7.60%
$ 36.17 million $ 983,990
Jun 24, 2025 $ 0.0217
-3.57%
$ 39.15 million $ 763,577
Jun 23, 2025 $ 0.0225
-6.05%
$ 40.6 million $ 854,793
Jun 22, 2025 $ 0.0239
+0.76%
$ 43.21 million $ 1.67 million
Jun 21, 2025 $ 0.0237
-0.90%
$ 42.89 million $ 1.8 million
Jun 20, 2025 $ 0.024
-7.72%
$ 43.28 million $ 1.21 million
Jun 19, 2025 $ 0.026
+0.48%
$ 46.9 million $ 792,000
Jun 18, 2025 $ 0.0259
-0.69%
$ 46.7 million $ 1.23 million
Jun 17, 2025 $ 0.026
+18.36%
$ 47.03 million $ 1.63 million
Jun 16, 2025 $ 0.022
+23.75%
$ 39.73 million $ 7,012
Jun 15, 2025 $ 0.0178
-3.91%
$ 32.1 million $ 1.46 million
Jun 14, 2025 $ 0.0185
+5.58%
$ 33.41 million $ 239,469
Jun 13, 2025 $ 0.0175
+21.70%
$ 31.64 million $ 463,961
Jun 12, 2025 $ 0.0144
+0.38%
$ 26 million $ 1.44 million
Jun 11, 2025 $ 0.0143
+1.07%
$ 25.91 million $ 1.56 million
Jun 10, 2025 $ 0.0142
-2.41%
$ 25.54 million $ 1.19 million
Jun 9, 2025 $ 0.0145
-1.47%
$ 26.17 million $ 2.49 million
Jun 8, 2025 $ 0.0148
+4.01%
$ 81.17 million $ 650,941
Jun 7, 2025 $ 0.0142
-4.60%
$ 78.04 million $ 1.2 million
Jun 6, 2025 $ 0.0149
-1.39%
$ 81.8 million $ 347,808
Jun 5, 2025 $ 0.0151
+0.37%
$ 82.95 million $ 1.81 million
Jun 4, 2025 $ 0.015
-2.46%
$ 82.65 million $ 391,158
Jun 3, 2025 $ 0.0154
-3.36%
$ 84.7 million $ 1.22 million
Jun 2, 2025 $ 0.0159
+0.82%
$ 87.65 million $ 2.03 million
Jun 1, 2025 $ 0.0157
-3.85%
$ 86.94 million $ 1.55 million
May 31, 2025 $ 0.0164
-3.06%
$ 90.07 million $ 1.18 million
May 30, 2025 $ 0.0169
+0.26%
$ 92.92 million $ 1.08 million
May 29, 2025 $ 0.0169
-1.39%
$ 92.68 million $ 813,735
May 28, 2025 $ 0.0171
+0.04%
$ 93.97 million $ 1.48 million
May 27, 2025 $ 0.0171
+3.52%
$ 93.94 million $ 1.31 million
May 26, 2025 $ 0.0165
-6.55%
$ 90.75 million $ 72,636
May 25, 2025 $ 0.0177
+0.10%
$ 97.11 million $ 827,495
May 24, 2025 $ 0.0176
-1.42%
$ 97.01 million $ 857,833
May 23, 2025 $ 0.0179
-0.72%
$ 98.4 million $ 1.88 million
May 22, 2025 $ 0.018
-1.50%
$ 99.21 million $ 1.33 million
May 21, 2025 $ 0.0183
-2.04%
$ 100.72 million $ 2.18 million
May 20, 2025 $ 0.0187
+0.55%
$ 102.81 million $ 1.45 million
May 19, 2025 $ 0.0186
-6.52%
$ 102.25 million $ 1.09 million
May 18, 2025 $ 0.0199
-3.50%
$ 109.38 million $ 1.67 million
May 17, 2025 $ 0.0206
-0.50%
$ 113.35 million $ 1.35 million
May 16, 2025 $ 0.0207
-0.42%
$ 113.93 million $ 1.33 million
May 15, 2025 $ 0.0208
-0.23%
$ 114.42 million $ 1.93 million
May 14, 2025 $ 0.0208
-0.30%
$ 114.66 million $ 657,985
May 13, 2025 $ 0.0209
-1.71%
$ 114.96 million $ 1.02 million
May 12, 2025 $ 0.0213
-5.11%
$ 116.97 million $ 1.88 million