Xertra Historical Data

STRAX Page 17
Download
Date Close Price change Market cap Trading volume
Mar 7, 2024 $ 1.57
-1.83%
$ 156.65 million $ 45.37 million
Mar 6, 2024 $ 1.59
+0.64%
$ 159.58 million $ 164.99 million
Mar 5, 2024 $ 1.58
+3.43%
$ 158.56 million $ 153.86 million
Mar 4, 2024 $ 1.53
-0.05%
$ 153.3 million $ 58.18 million
Mar 3, 2024 $ 1.53
+13.41%
$ 153.38 million $ 221.4 million
Mar 2, 2024 $ 1.35
-2.50%
$ 135.25 million $ 31.75 million
Mar 1, 2024 $ 1.39
+4.26%
$ 138.71 million $ 92.75 million
Feb 29, 2024 $ 1.33
+17.46%
$ 133.04 million $ 170.13 million
Feb 28, 2024 $ 1.13
+0.45%
$ 113.27 million $ 43.59 million
Feb 27, 2024 $ 1.13
-1.76%
$ 112.76 million $ 40.58 million
Feb 26, 2024 $ 1.15
+2.64%
$ 114.78 million $ 50.97 million
Feb 25, 2024 $ 1.12
+6.23%
$ 111.83 million $ 60.29 million
Feb 24, 2024 $ 1.05
+4.97%
$ 105.27 million $ 14.97 million
Feb 23, 2024 $ 1
-0.35%
$ 100.28 million $ 19.64 million
Feb 22, 2024 $ 1.01
-1.30%
$ 100.64 million $ 16.44 million
Feb 21, 2024 $ 1.02
-3.50%
$ 101.96 million $ 16.22 million
Feb 20, 2024 $ 1.06
+1.22%
$ 105.65 million $ 28.57 million
Feb 19, 2024 $ 1.04
+1.77%
$ 104.38 million $ 14.25 million
Feb 18, 2024 $ 1.02
+0.72%
$ 102.56 million $ 13.9 million
Feb 17, 2024 $ 1.02
-3.34%
$ 101.83 million $ 23.14 million
Feb 16, 2024 $ 1.05
+7.93%
$ 105.35 million $ 66.07 million
Feb 15, 2024 $ 0.975
+2.52%
$ 97.61 million $ 29.19 million
Feb 14, 2024 $ 0.951
+1.57%
$ 95.21 million $ 10.64 million
Feb 13, 2024 $ 0.937
-0.91%
$ 93.74 million $ 15.36 million
Feb 12, 2024 $ 0.945
+0.55%
$ 94.61 million $ 15.14 million
Feb 11, 2024 $ 0.94
+3.90%
$ 94.09 million $ 18.46 million
Feb 10, 2024 $ 0.905
-0.99%
$ 90.56 million $ 8.7 million
Feb 9, 2024 $ 0.914
+2.16%
$ 91.46 million $ 10.36 million
Feb 8, 2024 $ 0.895
-1.10%
$ 89.53 million $ 12.45 million
Feb 7, 2024 $ 0.905
+4.71%
$ 90.52 million $ 34.53 million
Feb 6, 2024 $ 0.864
+1.22%
$ 86.44 million $ 19.71 million
Feb 5, 2024 $ 0.853
+1.75%
$ 85.4 million $ 8.82 million
Feb 4, 2024 $ 0.839
-2.34%
$ 83.93 million $ 4.94 million
Feb 3, 2024 $ 0.859
-1.63%
$ 85.94 million $ 4.6 million
Feb 2, 2024 $ 0.873
+3.37%
$ 87.37 million $ 11.81 million
Feb 1, 2024 $ 0.845
+0.44%
$ 84.53 million $ 8.16 million
Jan 31, 2024 $ 0.841
-5.44%
$ 84.15 million $ 12.59 million
Jan 30, 2024 $ 0.889
-1.45%
$ 88.99 million $ 19.35 million
Jan 29, 2024 $ 0.902
+1.91%
$ 90.3 million $ 15.35 million
Jan 28, 2024 $ 0.885
+2.00%
$ 88.61 million $ 46.81 million
Jan 27, 2024 $ 0.868
+0.00%
$ 86.87 million $ 10.37 million
Jan 26, 2024 $ 0.868
+2.63%
$ 86.88 million $ 14.33 million
Jan 25, 2024 $ 0.846
-0.27%
$ 84.65 million $ 33.69 million
Jan 24, 2024 $ 0.848
+4.09%
$ 84.88 million $ 19.06 million
Jan 23, 2024 $ 0.815
+0.17%
$ 81.55 million $ 27.81 million
Jan 22, 2024 $ 0.813
-8.48%
$ 81.41 million $ 24.97 million
Jan 21, 2024 $ 0.889
-0.88%
$ 88.95 million $ 18.56 million
Jan 20, 2024 $ 0.897
-3.75%
$ 89.74 million $ 42.31 million
Jan 19, 2024 $ 0.932
-10.88%
$ 93.24 million $ 36.45 million
Jan 18, 2024 $ 1.05
-5.79%
$ 104.62 million $ 21.25 million