Xertra Historical Data

STRAX Page 20
Download
Date Close Price change Market cap Trading volume
Oct 9, 2023 $ 0.664
+3.49%
$ 66.44 million $ 229.11 million
Oct 8, 2023 $ 0.641
-13.28%
$ 64.2 million $ 161.68 million
Oct 7, 2023 $ 0.74
+0.01%
$ 74.03 million $ 318.62 million
Oct 6, 2023 $ 0.74
+59.11%
$ 74.02 million $ 121.64 million
Oct 5, 2023 $ 0.465
-2.62%
$ 46.52 million $ 5.63 million
Oct 4, 2023 $ 0.477
+1.83%
$ 47.78 million $ 7.65 million
Oct 3, 2023 $ 0.469
-3.95%
$ 46.92 million $ 7.07 million
Oct 2, 2023 $ 0.488
+1.67%
$ 48.85 million $ 10.39 million
Oct 1, 2023 $ 0.48
-0.07%
$ 48.05 million $ 6.45 million
Sep 30, 2023 $ 0.48
+1.78%
$ 48.08 million $ 31.19 million
Sep 29, 2023 $ 0.472
-5.35%
$ 47.24 million $ 14.13 million
Sep 28, 2023 $ 0.499
+7.25%
$ 49.91 million $ 63.82 million
Sep 27, 2023 $ 0.465
+6.95%
$ 46.54 million $ 38.79 million
Sep 26, 2023 $ 0.435
-1.88%
$ 43.41 million $ 2.38 million
Sep 25, 2023 $ 0.443
+0.28%
$ 44.35 million $ 4.34 million
Sep 24, 2023 $ 0.442
-8.10%
$ 44.23 million $ 6.61 million
Sep 23, 2023 $ 0.481
+5.20%
$ 48.13 million $ 9.24 million
Sep 22, 2023 $ 0.457
+2.60%
$ 45.75 million $ 3.47 million
Sep 21, 2023 $ 0.446
-5.11%
$ 44.59 million $ 10.45 million
Sep 20, 2023 $ 0.47
+3.00%
$ 46.99 million $ 16.16 million
Sep 19, 2023 $ 0.456
+3.97%
$ 45.62 million $ 7.44 million
Sep 18, 2023 $ 0.438
+0.72%
$ 43.88 million $ 4.4 million
Sep 17, 2023 $ 0.435
-8.51%
$ 43.56 million $ 10.57 million
Sep 16, 2023 $ 0.476
-3.76%
$ 47.62 million $ 29.56 million
Sep 15, 2023 $ 0.494
+3.21%
$ 49.48 million $ 78.05 million
Sep 14, 2023 $ 0.479
+10.30%
$ 47.94 million $ 110.84 million
Sep 13, 2023 $ 0.434
+10.78%
$ 43.46 million $ 18.46 million
Sep 12, 2023 $ 0.392
+0.95%
$ 39.23 million $ 1.62 million
Sep 11, 2023 $ 0.388
-4.59%
$ 38.86 million $ 2.76 million
Sep 10, 2023 $ 0.407
-2.02%
$ 40.73 million $ 2.02 million
Sep 9, 2023 $ 0.415
+2.67%
$ 41.57 million $ 5.12 million
Sep 8, 2023 $ 0.405
-1.52%
$ 40.49 million $ 1.74 million
Sep 7, 2023 $ 0.411
+2.86%
$ 41.11 million $ 10.51 million
Sep 6, 2023 $ 0.399
+0.39%
$ 39.97 million $ 1.13 million
Sep 5, 2023 $ 0.398
+0.45%
$ 39.82 million $ 1.55 million
Sep 4, 2023 $ 0.396
-1.67%
$ 39.64 million $ 1.29 million
Sep 3, 2023 $ 0.403
-0.63%
$ 40.32 million $ 2.69 million
Sep 2, 2023 $ 0.405
+3.35%
$ 40.57 million $ 2.3 million
Sep 1, 2023 $ 0.392
-1.24%
$ 39.26 million $ 975,576
Aug 31, 2023 $ 0.397
-3.87%
$ 39.75 million $ 1.04 million
Aug 30, 2023 $ 0.413
-2.03%
$ 41.35 million $ 894,429
Aug 29, 2023 $ 0.422
+3.41%
$ 42.21 million $ 1.99 million
Aug 28, 2023 $ 0.408
-1.89%
$ 40.82 million $ 1.03 million
Aug 27, 2023 $ 0.416
-0.59%
$ 41.6 million $ 507,444
Aug 26, 2023 $ 0.418
+0.38%
$ 41.85 million $ 715,815
Aug 25, 2023 $ 0.417
+0.04%
$ 41.69 million $ 1.52 million
Aug 24, 2023 $ 0.416
+1.41%
$ 41.68 million $ 2.11 million
Aug 23, 2023 $ 0.411
+1.94%
$ 41.1 million $ 661,281
Aug 22, 2023 $ 0.403
-2.11%
$ 40.31 million $ 1.04 million
Aug 21, 2023 $ 0.412
-2.03%
$ 41.18 million $ 1.11 million