Xertra Historical Data

STRAX Page 19
Download
Date Close Price change Market cap Trading volume
Mar 16, 2024 $1.36
-5.81%
$135.93 million $54.86 million
Mar 15, 2024 $1.44
-7.09%
$144.31 million $114.33 million
Mar 14, 2024 $1.55
-5.27%
$155.32 million $119.9 million
Mar 13, 2024 $1.64
+1.68%
$163.96 million $59.05 million
Mar 12, 2024 $1.61
-0.44%
$161.24 million $71.68 million
Mar 11, 2024 $1.62
+6.29%
$161.95 million $73.39 million
Mar 10, 2024 $1.52
-2.51%
$152.36 million $37.97 million
Mar 9, 2024 $1.56
+0.64%
$156.28 million $51.8 million
Mar 8, 2024 $1.55
-0.87%
$155.29 million $118.18 million
Mar 7, 2024 $1.57
-1.83%
$156.65 million $45.37 million
Mar 6, 2024 $1.59
+0.64%
$159.58 million $164.99 million
Mar 5, 2024 $1.58
+3.43%
$158.56 million $153.86 million
Mar 4, 2024 $1.53
-0.05%
$153.3 million $58.18 million
Mar 3, 2024 $1.53
+13.41%
$153.38 million $221.4 million
Mar 2, 2024 $1.35
-2.50%
$135.25 million $31.75 million
Mar 1, 2024 $1.39
+4.26%
$138.71 million $92.75 million
Feb 29, 2024 $1.33
+17.46%
$133.04 million $170.13 million
Feb 28, 2024 $1.13
+0.45%
$113.27 million $43.59 million
Feb 27, 2024 $1.13
-1.76%
$112.76 million $40.58 million
Feb 26, 2024 $1.15
+2.64%
$114.78 million $50.97 million
Feb 25, 2024 $1.12
+6.23%
$111.83 million $60.29 million
Feb 24, 2024 $1.05
+4.97%
$105.27 million $14.97 million
Feb 23, 2024 $1
-0.35%
$100.28 million $19.64 million
Feb 22, 2024 $1.01
-1.30%
$100.64 million $16.44 million
Feb 21, 2024 $1.02
-3.50%
$101.96 million $16.22 million
Feb 20, 2024 $1.06
+1.22%
$105.65 million $28.57 million
Feb 19, 2024 $1.04
+1.77%
$104.38 million $14.25 million
Feb 18, 2024 $1.02
+0.72%
$102.56 million $13.9 million
Feb 17, 2024 $1.02
-3.34%
$101.83 million $23.14 million
Feb 16, 2024 $1.05
+7.93%
$105.35 million $66.07 million
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