Xertra Historical Data

STRAX Page 21
Download
Date Close Price change Market cap Trading volume
Sep 18, 2023 $ 0.438
+0.72%
$ 43.88 million $ 4.4 million
Sep 17, 2023 $ 0.435
-8.51%
$ 43.56 million $ 10.57 million
Sep 16, 2023 $ 0.476
-3.76%
$ 47.62 million $ 29.56 million
Sep 15, 2023 $ 0.494
+3.21%
$ 49.48 million $ 78.05 million
Sep 14, 2023 $ 0.479
+10.30%
$ 47.94 million $ 110.84 million
Sep 13, 2023 $ 0.434
+10.78%
$ 43.46 million $ 18.46 million
Sep 12, 2023 $ 0.392
+0.95%
$ 39.23 million $ 1.62 million
Sep 11, 2023 $ 0.388
-4.59%
$ 38.86 million $ 2.76 million
Sep 10, 2023 $ 0.407
-2.02%
$ 40.73 million $ 2.02 million
Sep 9, 2023 $ 0.415
+2.67%
$ 41.57 million $ 5.12 million
Sep 8, 2023 $ 0.405
-1.52%
$ 40.49 million $ 1.74 million
Sep 7, 2023 $ 0.411
+2.86%
$ 41.11 million $ 10.51 million
Sep 6, 2023 $ 0.399
+0.39%
$ 39.97 million $ 1.13 million
Sep 5, 2023 $ 0.398
+0.45%
$ 39.82 million $ 1.55 million
Sep 4, 2023 $ 0.396
-1.67%
$ 39.64 million $ 1.29 million
Sep 3, 2023 $ 0.403
-0.63%
$ 40.32 million $ 2.69 million
Sep 2, 2023 $ 0.405
+3.35%
$ 40.57 million $ 2.3 million
Sep 1, 2023 $ 0.392
-1.24%
$ 39.26 million $ 975,576
Aug 31, 2023 $ 0.397
-3.87%
$ 39.75 million $ 1.04 million
Aug 30, 2023 $ 0.413
-2.03%
$ 41.35 million $ 894,429
Aug 29, 2023 $ 0.422
+3.41%
$ 42.21 million $ 1.99 million
Aug 28, 2023 $ 0.408
-1.89%
$ 40.82 million $ 1.03 million
Aug 27, 2023 $ 0.416
-0.59%
$ 41.6 million $ 507,444
Aug 26, 2023 $ 0.418
+0.38%
$ 41.85 million $ 715,815
Aug 25, 2023 $ 0.417
+0.04%
$ 41.69 million $ 1.52 million
Aug 24, 2023 $ 0.416
+1.41%
$ 41.68 million $ 2.11 million
Aug 23, 2023 $ 0.411
+1.94%
$ 41.1 million $ 661,281
Aug 22, 2023 $ 0.403
-2.11%
$ 40.31 million $ 1.04 million
Aug 21, 2023 $ 0.412
-2.03%
$ 41.18 million $ 1.11 million
Aug 20, 2023 $ 0.42
+0.56%
$ 42.04 million $ 2.23 million
Aug 19, 2023 $ 0.418
+1.07%
$ 41.81 million $ 1.18 million
Aug 18, 2023 $ 0.413
+1.97%
$ 41.36 million $ 2.27 million
Aug 17, 2023 $ 0.405
-4.40%
$ 40.56 million $ 14.48 million
Aug 16, 2023 $ 0.424
-5.53%
$ 42.43 million $ 26.81 million
Aug 15, 2023 $ 0.449
-4.57%
$ 44.91 million $ 3.29 million
Aug 14, 2023 $ 0.47
-0.12%
$ 47.07 million $ 1.6 million
Aug 13, 2023 $ 0.471
-0.79%
$ 47.12 million $ 2.92 million
Aug 12, 2023 $ 0.475
+2.34%
$ 47.5 million $ 2.88 million
Aug 11, 2023 $ 0.464
-0.10%
$ 46.41 million $ 1.07 million
Aug 10, 2023 $ 0.464
+0.05%
$ 46.46 million $ 840,361
Aug 9, 2023 $ 0.464
-0.94%
$ 46.44 million $ 724,537
Aug 8, 2023 $ 0.468
+0.61%
$ 46.88 million $ 830,074
Aug 7, 2023 $ 0.466
-0.16%
$ 46.6 million $ 1.61 million
Aug 6, 2023 $ 0.466
-0.75%
$ 46.67 million $ 1.52 million
Aug 5, 2023 $ 0.47
+0.10%
$ 47.02 million $ 1.53 million
Aug 4, 2023 $ 0.469
-0.41%
$ 46.98 million $ 3 million
Aug 3, 2023 $ 0.471
-0.34%
$ 47.17 million $ 1.6 million
Aug 2, 2023 $ 0.473
-1.30%
$ 47.33 million $ 2.22 million
Aug 1, 2023 $ 0.479
-0.95%
$ 47.95 million $ 2.2 million
Jul 31, 2023 $ 0.484
+0.88%
$ 48.41 million $ 1.96 million