Xertra Historical Data

STRAX Page 44
Download
Date Close Price change Market cap Trading volume
Oct 8, 2020 $0.414
+4.50%
$41.34 million $1.94 million
Oct 7, 2020 $0.396
-0.72%
$39.56 million $772,835
Oct 6, 2020 $0.399
-6.87%
$39.85 million $863,740
Oct 5, 2020 $0.429
+2.36%
$42.79 million $1.25 million
Oct 4, 2020 $0.419
-1.93%
$41.8 million $831,816
Oct 3, 2020 $0.427
+1.01%
$42.63 million $629,451
Oct 2, 2020 $0.423
-3.04%
$42.21 million $2.5 million
Oct 1, 2020 $0.436
-2.25%
$43.51 million $1.34 million
Sep 30, 2020 $0.446
-0.71%
$44.51 million $1.05 million
Sep 29, 2020 $0.449
-0.52%
$44.82 million $1.68 million
Sep 28, 2020 $0.452
-3.62%
$45.07 million $2.59 million
Sep 27, 2020 $0.468
-6.01%
$46.75 million $5.06 million
Sep 26, 2020 $0.499
+4.23%
$49.78 million $19.94 million
Sep 25, 2020 $0.478
+19.94%
$47.75 million $4.39 million
Sep 24, 2020 $0.399
+8.28%
$39.81 million $975,408
Sep 23, 2020 $0.368
-9.89%
$36.77 million $1.01 million
Sep 22, 2020 $0.409
+0.03%
$40.8 million $1.02 million
Sep 21, 2020 $0.409
-9.56%
$40.79 million $1.79 million
Sep 20, 2020 $0.452
-4.27%
$45.1 million $981,361
Sep 19, 2020 $0.472
+1.16%
$47.11 million $1.08 million
Sep 18, 2020 $0.466
-1.27%
$46.53 million $1.18 million
Sep 17, 2020 $0.472
-2.09%
$47.11 million $925,849
Sep 16, 2020 $0.482
-3.70%
$48.14 million $2.48 million
Sep 15, 2020 $0.501
+1.32%
$50 million $1.62 million
Sep 14, 2020 $0.494
-0.14%
$49.33 million $885,754
Sep 13, 2020 $0.495
-8.47%
$49.38 million $1.62 million
Sep 12, 2020 $0.541
+1.28%
$53.95 million $2.42 million
Sep 11, 2020 $0.534
+8.33%
$53.26 million $2.33 million
Sep 10, 2020 $0.492
+6.17%
$49.13 million $1.69 million
Sep 9, 2020 $0.464
+4.12%
$46.28 million $1.19 million
Sep 8, 2020 $0.445
-4.22%
$44.44 million $1.62 million
Sep 7, 2020 $0.464
-0.50%
$46.36 million $1.57 million
Sep 6, 2020 $0.467
+3.18%
$46.6 million $1.88 million
Sep 5, 2020 $0.452
-9.08%
$45.09 million $1.68 million
Sep 4, 2020 $0.497
+6.71%
$49.63 million $2.41 million
Sep 3, 2020 $0.466
-17.86%
$46.56 million $3.21 million
Sep 2, 2020 $0.568
-5.45%
$56.71 million $3.05 million
Sep 1, 2020 $0.601
+0.12%
$59.98 million $3.25 million
Aug 31, 2020 $0.6
-3.21%
$59.93 million $3.25 million
Aug 30, 2020 $0.62
-0.35%
$61.88 million $2.5 million
Aug 29, 2020 $0.622
+1.81%
$62.13 million $2.41 million
Aug 28, 2020 $0.611
+3.31%
$61.02 million $2.65 million
Aug 27, 2020 $0.592
-9.67%
$59.07 million $5.86 million
Aug 26, 2020 $0.655
-3.68%
$65.39 million $6.33 million
Aug 25, 2020 $0.68
-1.67%
$67.92 million $15.11 million
Aug 24, 2020 $0.692
+3.45%
$69.09 million $6.5 million
Aug 23, 2020 $0.669
-1.89%
$66.81 million $5.5 million
Aug 22, 2020 $0.682
+7.62%
$68.07 million $20.41 million
Aug 21, 2020 $0.634
+5.95%
$63.26 million $35.91 million
Aug 20, 2020 $0.598
+5.44%
$59.71 million $2.67 million