Xertra Historical Data

STRAX Page 28
Download
Date Close Price change Market cap Trading volume
Dec 22, 2022 $0.43
-0.54%
$43 million $2.45 million
Dec 21, 2022 $0.432
-0.08%
$43.24 million $3.09 million
Dec 20, 2022 $0.432
+7.44%
$43.27 million $17.1 million
Dec 19, 2022 $0.402
-6.58%
$40.28 million $2.59 million
Dec 18, 2022 $0.431
+1.35%
$43.11 million $4.42 million
Dec 17, 2022 $0.425
-0.26%
$42.54 million $3.63 million
Dec 16, 2022 $0.426
-8.12%
$42.67 million $5.22 million
Dec 15, 2022 $0.464
-3.14%
$46.44 million $2.04 million
Dec 14, 2022 $0.479
-0.30%
$47.94 million $4.3 million
Dec 13, 2022 $0.48
+2.22%
$48.08 million $4.28 million
Dec 12, 2022 $0.47
-2.28%
$47.04 million $3.39 million
Dec 11, 2022 $0.481
-2.18%
$48.13 million $4.87 million
Dec 10, 2022 $0.492
+4.20%
$49.2 million $11.8 million
Dec 9, 2022 $0.472
+0.31%
$47.22 million $6.57 million
Dec 8, 2022 $0.47
+1.59%
$47.08 million $10.21 million
Dec 7, 2022 $0.463
-3.97%
$46.34 million $8.93 million
Dec 6, 2022 $0.482
+1.00%
$48.26 million $2.38 million
Dec 5, 2022 $0.477
-1.62%
$47.78 million $2.27 million
Dec 4, 2022 $0.485
+0.51%
$48.57 million $3.63 million
Dec 3, 2022 $0.483
-1.50%
$48.32 million $9.63 million
Dec 2, 2022 $0.49
+1.53%
$49.05 million $2.66 million
Dec 1, 2022 $0.483
-1.86%
$48.31 million $3.81 million
Nov 30, 2022 $0.492
+2.77%
$49.23 million $6.43 million
Nov 29, 2022 $0.479
+1.89%
$47.9 million $2.49 million
Nov 28, 2022 $0.47
-2.99%
$47.01 million $8.27 million
Nov 27, 2022 $0.484
+0.60%
$48.46 million $5.19 million
Nov 26, 2022 $0.481
-0.41%
$48.17 million $2.75 million
Nov 25, 2022 $0.483
-1.75%
$48.37 million $5.14 million
Nov 24, 2022 $0.492
+2.68%
$49.23 million $26.54 million
Nov 23, 2022 $0.479
+5.64%
$47.95 million $5.78 million
Nov 22, 2022 $0.454
+2.01%
$45.39 million $4.67 million
Nov 21, 2022 $0.445
-0.01%
$44.49 million $15.13 million
Nov 20, 2022 $0.445
-4.28%
$44.5 million $13.38 million
Nov 19, 2022 $0.465
+0.46%
$46.49 million $7.4 million
Nov 18, 2022 $0.462
+4.91%
$46.28 million $47.43 million
Nov 17, 2022 $0.441
-2.43%
$44.11 million $2.52 million
Nov 16, 2022 $0.452
-1.23%
$45.21 million $4.18 million
Nov 15, 2022 $0.457
+5.94%
$45.77 million $13.78 million
Nov 14, 2022 $0.432
+0.00%
$43.21 million $10.22 million
Nov 13, 2022 $0.432
-3.28%
$43.21 million $6.62 million
Nov 12, 2022 $0.446
-1.83%
$44.67 million $7.39 million
Nov 11, 2022 $0.455
-3.53%
$45.51 million $7.33 million
Nov 10, 2022 $0.471
+20.18%
$47.17 million $40.34 million
Nov 9, 2022 $0.392
-21.76%
$39.25 million $13.95 million
Nov 8, 2022 $0.501
-9.68%
$50.17 million $8.06 million
Nov 7, 2022 $0.555
-0.84%
$55.55 million $7.26 million
Nov 6, 2022 $0.56
-4.73%
$56.02 million $8.18 million
Nov 5, 2022 $0.588
+1.56%
$58.8 million $17.09 million
Nov 4, 2022 $0.579
+5.21%
$57.9 million $14.85 million
Nov 3, 2022 $0.548
-0.46%
$54.85 million $10.2 million