Xertra Historical Data

STRAX Page 22
Download
Date Close Price change Market cap Trading volume
Oct 18, 2023 $0.763
-31.16%
$76.33 million $311.56 million
Oct 17, 2023 $1.11
+1.08%
$110.9 million $221.33 million
Oct 16, 2023 $1.1
+8.81%
$109.7 million $445.85 million
Oct 15, 2023 $1.01
+36.49%
$100.79 million $431.01 million
Oct 14, 2023 $0.738
-0.95%
$73.84 million $60.01 million
Oct 13, 2023 $0.745
-3.55%
$74.55 million $76.89 million
Oct 12, 2023 $0.772
+3.61%
$77.3 million $90.11 million
Oct 11, 2023 $0.745
-3.46%
$74.6 million $133.15 million
Oct 10, 2023 $0.773
+16.38%
$77.32 million $270.28 million
Oct 9, 2023 $0.664
+3.49%
$66.44 million $229.11 million
Oct 8, 2023 $0.641
-13.28%
$64.2 million $161.68 million
Oct 7, 2023 $0.74
+0.01%
$74.03 million $318.62 million
Oct 6, 2023 $0.74
+59.11%
$74.02 million $121.64 million
Oct 5, 2023 $0.465
-2.62%
$46.52 million $5.63 million
Oct 4, 2023 $0.477
+1.83%
$47.78 million $7.65 million
Oct 3, 2023 $0.469
-3.95%
$46.92 million $7.07 million
Oct 2, 2023 $0.488
+1.67%
$48.85 million $10.39 million
Oct 1, 2023 $0.48
-0.07%
$48.05 million $6.45 million
Sep 30, 2023 $0.48
+1.78%
$48.08 million $31.19 million
Sep 29, 2023 $0.472
-5.35%
$47.24 million $14.13 million
Sep 28, 2023 $0.499
+7.25%
$49.91 million $63.82 million
Sep 27, 2023 $0.465
+6.95%
$46.54 million $38.79 million
Sep 26, 2023 $0.435
-1.88%
$43.41 million $2.38 million
Sep 25, 2023 $0.443
+0.28%
$44.35 million $4.34 million
Sep 24, 2023 $0.442
-8.10%
$44.23 million $6.61 million
Sep 23, 2023 $0.481
+5.20%
$48.13 million $9.24 million
Sep 22, 2023 $0.457
+2.60%
$45.75 million $3.47 million
Sep 21, 2023 $0.446
-5.11%
$44.59 million $10.45 million
Sep 20, 2023 $0.47
+3.00%
$46.99 million $16.16 million
Sep 19, 2023 $0.456
+3.97%
$45.62 million $7.44 million
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