Xertra Historical Data

STRAX Page 30
Download
Date Close Price change Market cap Trading volume
Jun 25, 2022 $ 0.498
-0.77%
$ 49.8 million $ 1 million
Jun 24, 2022 $ 0.501
+3.13%
$ 50.18 million $ 1.54 million
Jun 23, 2022 $ 0.486
+5.94%
$ 48.66 million $ 1.03 million
Jun 22, 2022 $ 0.459
-3.94%
$ 45.93 million $ 1.69 million
Jun 21, 2022 $ 0.478
+4.74%
$ 47.82 million $ 1.93 million
Jun 20, 2022 $ 0.456
+1.56%
$ 45.65 million $ 1.69 million
Jun 19, 2022 $ 0.449
+3.60%
$ 44.95 million $ 1.76 million
Jun 18, 2022 $ 0.434
-1.21%
$ 43.39 million $ 4.24 million
Jun 17, 2022 $ 0.439
+5.18%
$ 43.92 million $ 2.23 million
Jun 16, 2022 $ 0.417
-8.51%
$ 41.76 million $ 6 million
Jun 15, 2022 $ 0.456
+7.11%
$ 45.65 million $ 2.07 million
Jun 14, 2022 $ 0.425
-0.16%
$ 42.57 million $ 2.57 million
Jun 13, 2022 $ 0.426
-15.68%
$ 42.64 million $ 3.29 million
Jun 12, 2022 $ 0.505
-8.71%
$ 50.57 million $ 1.92 million
Jun 11, 2022 $ 0.554
-4.37%
$ 55.39 million $ 2.91 million
Jun 10, 2022 $ 0.579
-7.83%
$ 57.93 million $ 2.05 million
Jun 9, 2022 $ 0.628
+0.19%
$ 62.85 million $ 2.09 million
Jun 8, 2022 $ 0.627
-1.92%
$ 62.73 million $ 2.13 million
Jun 7, 2022 $ 0.639
-3.87%
$ 63.96 million $ 1.94 million
Jun 6, 2022 $ 0.665
+2.65%
$ 66.53 million $ 3.51 million
Jun 5, 2022 $ 0.648
+6.52%
$ 64.82 million $ 20.92 million
Jun 4, 2022 $ 0.608
-0.68%
$ 60.85 million $ 1.06 million
Jun 3, 2022 $ 0.612
-5.39%
$ 61.27 million $ 1.76 million
Jun 2, 2022 $ 0.647
+3.59%
$ 64.76 million $ 5.08 million
Jun 1, 2022 $ 0.625
+3.65%
$ 62.51 million $ 11.98 million
May 31, 2022 $ 0.603
-2.42%
$ 60.31 million $ 2.11 million
May 30, 2022 $ 0.618
+6.85%
$ 61.8 million $ 2.6 million
May 29, 2022 $ 0.578
+1.94%
$ 57.84 million $ 2.79 million
May 28, 2022 $ 0.567
+1.15%
$ 56.74 million $ 1.49 million
May 27, 2022 $ 0.561
+0.04%
$ 56.09 million $ 10.91 million
May 26, 2022 $ 0.56
-4.03%
$ 56.07 million $ 4.11 million
May 25, 2022 $ 0.584
-1.19%
$ 58.43 million $ 5.2 million
May 24, 2022 $ 0.591
+1.39%
$ 59.13 million $ 15.17 million
May 23, 2022 $ 0.583
-4.25%
$ 58.33 million $ 1.64 million
May 22, 2022 $ 0.609
+9.88%
$ 60.91 million $ 2.55 million
May 21, 2022 $ 0.554
+2.02%
$ 55.43 million $ 771,789
May 20, 2022 $ 0.543
-3.33%
$ 54.34 million $ 1.52 million
May 19, 2022 $ 0.562
+4.47%
$ 56.21 million $ 4.55 million
May 18, 2022 $ 0.538
-12.04%
$ 53.8 million $ 2.29 million
May 17, 2022 $ 0.611
+4.83%
$ 61.17 million $ 1.84 million
May 16, 2022 $ 0.583
-10.60%
$ 58.35 million $ 3.36 million
May 15, 2022 $ 0.652
+16.61%
$ 65.27 million $ 10.97 million
May 14, 2022 $ 0.559
+8.23%
$ 55.98 million $ 2.07 million
May 13, 2022 $ 0.517
+10.85%
$ 51.72 million $ 3.24 million
May 12, 2022 $ 0.466
-12.75%
$ 46.66 million $ 2.85 million
May 11, 2022 $ 0.534
-22.55%
$ 53.48 million $ 4.47 million
May 10, 2022 $ 0.69
+0.28%
$ 69.05 million $ 2.36 million
May 9, 2022 $ 0.689
-13.34%
$ 68.98 million $ 8.24 million
May 8, 2022 $ 0.795
-5.91%
$ 79.61 million $ 1.34 million
May 7, 2022 $ 0.845
-1.82%
$ 84.61 million $ 1.59 million