Xertra Historical Data

STRAX Page 21
Download
Date Close Price change Market cap Trading volume
Aug 20, 2023 $ 0.42
+0.56%
$ 42.04 million $ 2.23 million
Aug 19, 2023 $ 0.418
+1.07%
$ 41.81 million $ 1.18 million
Aug 18, 2023 $ 0.413
+1.97%
$ 41.36 million $ 2.27 million
Aug 17, 2023 $ 0.405
-4.40%
$ 40.56 million $ 14.48 million
Aug 16, 2023 $ 0.424
-5.53%
$ 42.43 million $ 26.81 million
Aug 15, 2023 $ 0.449
-4.57%
$ 44.91 million $ 3.29 million
Aug 14, 2023 $ 0.47
-0.12%
$ 47.07 million $ 1.6 million
Aug 13, 2023 $ 0.471
-0.79%
$ 47.12 million $ 2.92 million
Aug 12, 2023 $ 0.475
+2.34%
$ 47.5 million $ 2.88 million
Aug 11, 2023 $ 0.464
-0.10%
$ 46.41 million $ 1.07 million
Aug 10, 2023 $ 0.464
+0.05%
$ 46.46 million $ 840,361
Aug 9, 2023 $ 0.464
-0.94%
$ 46.44 million $ 724,537
Aug 8, 2023 $ 0.468
+0.61%
$ 46.88 million $ 830,074
Aug 7, 2023 $ 0.466
-0.16%
$ 46.6 million $ 1.61 million
Aug 6, 2023 $ 0.466
-0.75%
$ 46.67 million $ 1.52 million
Aug 5, 2023 $ 0.47
+0.10%
$ 47.02 million $ 1.53 million
Aug 4, 2023 $ 0.469
-0.41%
$ 46.98 million $ 3 million
Aug 3, 2023 $ 0.471
-0.34%
$ 47.17 million $ 1.6 million
Aug 2, 2023 $ 0.473
-1.30%
$ 47.33 million $ 2.22 million
Aug 1, 2023 $ 0.479
-0.95%
$ 47.95 million $ 2.2 million
Jul 31, 2023 $ 0.484
+0.88%
$ 48.41 million $ 1.96 million
Jul 30, 2023 $ 0.48
-3.17%
$ 47.99 million $ 9.32 million
Jul 29, 2023 $ 0.495
+2.68%
$ 49.56 million $ 3.03 million
Jul 28, 2023 $ 0.482
+2.45%
$ 48.27 million $ 1.96 million
Jul 27, 2023 $ 0.471
-0.25%
$ 47.11 million $ 1.28 million
Jul 26, 2023 $ 0.472
-0.07%
$ 47.23 million $ 2.51 million
Jul 25, 2023 $ 0.472
+0.73%
$ 47.27 million $ 1.77 million
Jul 24, 2023 $ 0.469
-3.94%
$ 46.92 million $ 3.27 million
Jul 23, 2023 $ 0.488
+1.35%
$ 48.84 million $ 7.15 million
Jul 22, 2023 $ 0.482
+1.67%
$ 48.19 million $ 6.41 million
Jul 21, 2023 $ 0.474
+0.63%
$ 47.4 million $ 1.64 million
Jul 20, 2023 $ 0.471
-1.06%
$ 47.1 million $ 2.47 million
Jul 19, 2023 $ 0.476
+0.51%
$ 47.61 million $ 2.13 million
Jul 18, 2023 $ 0.473
-2.60%
$ 47.36 million $ 3.76 million
Jul 17, 2023 $ 0.486
-1.17%
$ 48.62 million $ 4.16 million
Jul 16, 2023 $ 0.492
-4.31%
$ 49.2 million $ 7.91 million
Jul 15, 2023 $ 0.514
-3.63%
$ 51.42 million $ 93.44 million
Jul 14, 2023 $ 0.533
+3.17%
$ 53.35 million $ 6.48 million
Jul 13, 2023 $ 0.517
-1.07%
$ 51.71 million $ 7.3 million
Jul 12, 2023 $ 0.522
+4.20%
$ 52.27 million $ 9.61 million
Jul 11, 2023 $ 0.501
+6.88%
$ 50.17 million $ 34.03 million
Jul 10, 2023 $ 0.469
+0.70%
$ 46.94 million $ 2.63 million
Jul 9, 2023 $ 0.466
+0.89%
$ 46.61 million $ 1.64 million
Jul 8, 2023 $ 0.462
-1.25%
$ 46.21 million $ 1.14 million
Jul 7, 2023 $ 0.468
-0.24%
$ 46.79 million $ 5.05 million
Jul 6, 2023 $ 0.469
-2.29%
$ 46.9 million $ 3.21 million
Jul 5, 2023 $ 0.48
-1.54%
$ 47.99 million $ 5.74 million
Jul 4, 2023 $ 0.487
+2.77%
$ 48.74 million $ 5.55 million
Jul 3, 2023 $ 0.474
+1.10%
$ 47.43 million $ 2.46 million
Jul 2, 2023 $ 0.469
-0.58%
$ 46.92 million $ 9.32 million