Xertra Historical Data

STRAX Page 46
Download
Date Close Price change Market cap Trading volume
Jun 30, 2020 $0.455
+1.54%
$45.46 million $4.54 million
Jun 29, 2020 $0.449
-1.45%
$44.78 million $930,260
Jun 28, 2020 $0.455
+2.27%
$45.41 million $1.5 million
Jun 27, 2020 $0.445
-7.89%
$44.41 million $2.01 million
Jun 26, 2020 $0.483
-3.60%
$48.21 million $2.23 million
Jun 25, 2020 $0.501
-1.64%
$50.01 million $5.15 million
Jun 24, 2020 $0.509
+2.51%
$50.86 million $4.95 million
Jun 23, 2020 $0.497
+0.90%
$49.61 million $4.14 million
Jun 22, 2020 $0.493
+4.65%
$49.17 million $4.1 million
Jun 21, 2020 $0.471
-4.41%
$46.98 million $1.38 million
Jun 20, 2020 $0.492
+3.06%
$49.15 million $2.16 million
Jun 19, 2020 $0.478
+3.42%
$47.69 million $8.32 million
Jun 18, 2020 $0.462
-12.32%
$46.11 million $5.79 million
Jun 17, 2020 $0.527
+22.26%
$52.59 million $27.1 million
Jun 16, 2020 $0.431
+7.89%
$43.01 million $3.88 million
Jun 15, 2020 $0.399
+6.62%
$39.87 million $2.24 million
Jun 14, 2020 $0.375
-7.88%
$37.4 million $1.85 million
Jun 13, 2020 $0.407
+8.69%
$40.6 million $2.6 million
Jun 12, 2020 $0.374
+8.13%
$37.35 million $1.79 million
Jun 11, 2020 $0.346
-22.43%
$34.55 million $3.87 million
Jun 10, 2020 $0.446
+22.73%
$44.54 million $6.27 million
Jun 9, 2020 $0.364
+0.09%
$36.29 million $830,241
Jun 8, 2020 $0.363
+0.52%
$36.26 million $1.19 million
Jun 7, 2020 $0.361
-3.04%
$36.06 million $1.13 million
Jun 6, 2020 $0.373
-0.39%
$37.19 million $1.46 million
Jun 5, 2020 $0.374
+4.77%
$37.34 million $1.45 million
Jun 4, 2020 $0.357
-0.47%
$35.65 million $1.04 million
Jun 3, 2020 $0.359
+4.39%
$35.82 million $906,136
Jun 2, 2020 $0.344
-3.97%
$34.31 million $1.35 million
Jun 1, 2020 $0.358
+6.33%
$-- $1.38 million
May 31, 2020 $0.337
-2.58%
$-- $1.17 million
May 30, 2020 $0.346
+4.65%
$-- $1.09 million
May 29, 2020 $0.33
-1.61%
$-- $568,653
May 28, 2020 $0.336
+3.91%
$-- $872,469
May 27, 2020 $0.323
-0.45%
$-- $980,509
May 26, 2020 $0.324
-2.79%
$-- $1.13 million
May 25, 2020 $0.334
+7.57%
$-- $1.42 million
May 24, 2020 $0.31
-7.57%
$-- $1.38 million
May 23, 2020 $0.336
+2.82%
$-- $1.37 million
May 22, 2020 $0.326
+7.38%
$-- $1.36 million
May 21, 2020 $0.304
-5.25%
$-- $1.56 million
May 20, 2020 $0.321
+0.40%
$-- $2.53 million
May 19, 2020 $0.32
+0.50%
$-- $1.78 million
May 18, 2020 $0.318
+2.46%
$-- $1.62 million
May 17, 2020 $0.311
+2.91%
$-- $591,800
May 16, 2020 $0.302
+1.93%
$-- $580,957
May 15, 2020 $0.296
-3.64%
$-- $730,661
May 14, 2020 $0.307
-1.67%
$-- $1.23 million
May 13, 2020 $0.312
+4.70%
$-- $1.51 million
May 12, 2020 $0.298
+5.75%
$-- $2.31 million