Xertra Historical Data

STRAX Page 18
Download
Date Close Price change Market cap Trading volume
Feb 15, 2024 $ 0.975
+2.52%
$ 97.61 million $ 29.19 million
Feb 14, 2024 $ 0.951
+1.57%
$ 95.21 million $ 10.64 million
Feb 13, 2024 $ 0.937
-0.91%
$ 93.74 million $ 15.36 million
Feb 12, 2024 $ 0.945
+0.55%
$ 94.61 million $ 15.14 million
Feb 11, 2024 $ 0.94
+3.90%
$ 94.09 million $ 18.46 million
Feb 10, 2024 $ 0.905
-0.99%
$ 90.56 million $ 8.7 million
Feb 9, 2024 $ 0.914
+2.16%
$ 91.46 million $ 10.36 million
Feb 8, 2024 $ 0.895
-1.10%
$ 89.53 million $ 12.45 million
Feb 7, 2024 $ 0.905
+4.71%
$ 90.52 million $ 34.53 million
Feb 6, 2024 $ 0.864
+1.22%
$ 86.44 million $ 19.71 million
Feb 5, 2024 $ 0.853
+1.75%
$ 85.4 million $ 8.82 million
Feb 4, 2024 $ 0.839
-2.34%
$ 83.93 million $ 4.94 million
Feb 3, 2024 $ 0.859
-1.63%
$ 85.94 million $ 4.6 million
Feb 2, 2024 $ 0.873
+3.37%
$ 87.37 million $ 11.81 million
Feb 1, 2024 $ 0.845
+0.44%
$ 84.53 million $ 8.16 million
Jan 31, 2024 $ 0.841
-5.44%
$ 84.15 million $ 12.59 million
Jan 30, 2024 $ 0.889
-1.45%
$ 88.99 million $ 19.35 million
Jan 29, 2024 $ 0.902
+1.91%
$ 90.3 million $ 15.35 million
Jan 28, 2024 $ 0.885
+2.00%
$ 88.61 million $ 46.81 million
Jan 27, 2024 $ 0.868
+0.00%
$ 86.87 million $ 10.37 million
Jan 26, 2024 $ 0.868
+2.63%
$ 86.88 million $ 14.33 million
Jan 25, 2024 $ 0.846
-0.27%
$ 84.65 million $ 33.69 million
Jan 24, 2024 $ 0.848
+4.09%
$ 84.88 million $ 19.06 million
Jan 23, 2024 $ 0.815
+0.17%
$ 81.55 million $ 27.81 million
Jan 22, 2024 $ 0.813
-8.48%
$ 81.41 million $ 24.97 million
Jan 21, 2024 $ 0.889
-0.88%
$ 88.95 million $ 18.56 million
Jan 20, 2024 $ 0.897
-3.75%
$ 89.74 million $ 42.31 million
Jan 19, 2024 $ 0.932
-10.88%
$ 93.24 million $ 36.45 million
Jan 18, 2024 $ 1.05
-5.79%
$ 104.62 million $ 21.25 million
Jan 17, 2024 $ 1.11
-1.07%
$ 111.05 million $ 18.27 million
Jan 16, 2024 $ 1.12
-0.86%
$ 112.25 million $ 32.48 million
Jan 15, 2024 $ 1.13
+8.54%
$ 113.23 million $ 97.35 million
Jan 14, 2024 $ 1.04
+3.54%
$ 104.32 million $ 41.99 million
Jan 13, 2024 $ 1.01
+1.43%
$ 100.75 million $ 17.89 million
Jan 12, 2024 $ 0.993
-6.61%
$ 99.33 million $ 36.4 million
Jan 11, 2024 $ 1.06
+2.21%
$ 106.36 million $ 38.66 million
Jan 10, 2024 $ 1.04
+4.94%
$ 104.06 million $ 44.88 million
Jan 9, 2024 $ 0.991
-8.67%
$ 99.16 million $ 44.42 million
Jan 8, 2024 $ 1.08
+0.19%
$ 108.58 million $ 82.2 million
Jan 7, 2024 $ 1.08
-11.43%
$ 108.37 million $ 81.32 million
Jan 6, 2024 $ 1.22
-5.50%
$ 122.35 million $ 139.4 million
Jan 5, 2024 $ 1.29
+0.45%
$ 129.48 million $ 278.5 million
Jan 4, 2024 $ 1.29
-6.52%
$ 129.43 million $ 235.73 million
Jan 3, 2024 $ 1.38
+26.28%
$ 138.44 million $ 221.11 million
Jan 2, 2024 $ 1.1
+9.56%
$ 109.64 million $ 125.49 million
Jan 1, 2024 $ 1
+0.61%
$ 100.07 million $ 10.61 million
Dec 31, 2023 $ 0.994
-3.87%
$ 99.47 million $ 21.69 million
Dec 30, 2023 $ 1.03
-1.78%
$ 103.47 million $ 24.52 million
Dec 29, 2023 $ 1.05
-2.21%
$ 105.35 million $ 33.63 million
Dec 28, 2023 $ 1.08
-4.11%
$ 107.74 million $ 28.49 million