Xertra Historical Data

STRAX Page 22
Download
Date Close Price change Market cap Trading volume
Jul 1, 2023 $ 0.472
+2.63%
$ 47.19 million $ 4.76 million
Jun 30, 2023 $ 0.459
+1.78%
$ 45.98 million $ 5.83 million
Jun 29, 2023 $ 0.451
-2.35%
$ 45.18 million $ 6.42 million
Jun 28, 2023 $ 0.462
+1.46%
$ 46.25 million $ 25.33 million
Jun 27, 2023 $ 0.456
+0.87%
$ 45.59 million $ 5.64 million
Jun 26, 2023 $ 0.452
-2.10%
$ 45.19 million $ 11.71 million
Jun 25, 2023 $ 0.461
-1.36%
$ 46.16 million $ 3.35 million
Jun 24, 2023 $ 0.468
+2.37%
$ 46.8 million $ 5.16 million
Jun 23, 2023 $ 0.457
+4.19%
$ 45.71 million $ 3.28 million
Jun 22, 2023 $ 0.438
+0.47%
$ 43.87 million $ 2.54 million
Jun 21, 2023 $ 0.436
+4.87%
$ 43.67 million $ 2.48 million
Jun 20, 2023 $ 0.416
+3.06%
$ 41.64 million $ 1.35 million
Jun 19, 2023 $ 0.404
-0.15%
$ 40.4 million $ 892,097
Jun 18, 2023 $ 0.404
+0.00%
$ 40.46 million $ 546,627
Jun 17, 2023 $ 0.404
+0.28%
$ 40.47 million $ 843,839
Jun 16, 2023 $ 0.403
+2.01%
$ 40.35 million $ 1.09 million
Jun 15, 2023 $ 0.395
+2.09%
$ 39.56 million $ 1.11 million
Jun 14, 2023 $ 0.387
-2.22%
$ 38.75 million $ 2.86 million
Jun 13, 2023 $ 0.396
-1.20%
$ 39.63 million $ 5.85 million
Jun 12, 2023 $ 0.401
-1.87%
$ 40.11 million $ 2.69 million
Jun 11, 2023 $ 0.408
+3.48%
$ 40.88 million $ 5.7 million
Jun 10, 2023 $ 0.395
-12.83%
$ 39.5 million $ 5.81 million
Jun 9, 2023 $ 0.453
+1.83%
$ 45.31 million $ 4.27 million
Jun 8, 2023 $ 0.445
+0.54%
$ 44.5 million $ 1.89 million
Jun 7, 2023 $ 0.442
-1.08%
$ 44.26 million $ 6.82 million
Jun 6, 2023 $ 0.447
+2.34%
$ 44.74 million $ 2.48 million
Jun 5, 2023 $ 0.437
-5.99%
$ 43.72 million $ 3 million
Jun 4, 2023 $ 0.465
-0.12%
$ 46.5 million $ 661,145
Jun 3, 2023 $ 0.465
+0.54%
$ 46.56 million $ 1.02 million
Jun 2, 2023 $ 0.463
+1.89%
$ 46.31 million $ 1.18 million
Jun 1, 2023 $ 0.454
-0.82%
$ 45.45 million $ 877,040
May 31, 2023 $ 0.458
-2.04%
$ 45.82 million $ 1.93 million
May 30, 2023 $ 0.467
-0.80%
$ 46.78 million $ 1.88 million
May 29, 2023 $ 0.471
-1.53%
$ 47.16 million $ 1.3 million
May 28, 2023 $ 0.479
+1.39%
$ 47.89 million $ 1.22 million
May 27, 2023 $ 0.472
+1.68%
$ 47.24 million $ 982,400
May 26, 2023 $ 0.464
+1.08%
$ 46.46 million $ 952,158
May 25, 2023 $ 0.459
-0.51%
$ 45.97 million $ 3.06 million
May 24, 2023 $ 0.462
-3.50%
$ 46.2 million $ 1.74 million
May 23, 2023 $ 0.478
+0.51%
$ 47.87 million $ 1.22 million
May 22, 2023 $ 0.476
-0.18%
$ 47.63 million $ 2.49 million
May 21, 2023 $ 0.477
-3.63%
$ 47.71 million $ 1.77 million
May 20, 2023 $ 0.495
+1.16%
$ 49.51 million $ 1.38 million
May 19, 2023 $ 0.489
+0.46%
$ 48.94 million $ 1.44 million
May 18, 2023 $ 0.487
-1.33%
$ 48.72 million $ 1.96 million
May 17, 2023 $ 0.493
+1.50%
$ 49.37 million $ 15.9 million
May 16, 2023 $ 0.486
-0.05%
$ 48.64 million $ 3.15 million
May 15, 2023 $ 0.486
-2.43%
$ 48.66 million $ 2.54 million
May 14, 2023 $ 0.498
-0.68%
$ 49.88 million $ 2.03 million
May 13, 2023 $ 0.502
+4.93%
$ 50.22 million $ 8.09 million