Xertra Historical Data

STRAX Page 26
Download
Date Close Price change Market cap Trading volume
Dec 13, 2022 $ 0.48
+2.22%
$ 48.08 million $ 4.28 million
Dec 12, 2022 $ 0.47
-2.28%
$ 47.04 million $ 3.39 million
Dec 11, 2022 $ 0.481
-2.18%
$ 48.13 million $ 4.87 million
Dec 10, 2022 $ 0.492
+4.20%
$ 49.2 million $ 11.8 million
Dec 9, 2022 $ 0.472
+0.31%
$ 47.22 million $ 6.57 million
Dec 8, 2022 $ 0.47
+1.59%
$ 47.08 million $ 10.21 million
Dec 7, 2022 $ 0.463
-3.97%
$ 46.34 million $ 8.93 million
Dec 6, 2022 $ 0.482
+1.00%
$ 48.26 million $ 2.38 million
Dec 5, 2022 $ 0.477
-1.62%
$ 47.78 million $ 2.27 million
Dec 4, 2022 $ 0.485
+0.51%
$ 48.57 million $ 3.63 million
Dec 3, 2022 $ 0.483
-1.50%
$ 48.32 million $ 9.63 million
Dec 2, 2022 $ 0.49
+1.53%
$ 49.05 million $ 2.66 million
Dec 1, 2022 $ 0.483
-1.86%
$ 48.31 million $ 3.81 million
Nov 30, 2022 $ 0.492
+2.77%
$ 49.23 million $ 6.43 million
Nov 29, 2022 $ 0.479
+1.89%
$ 47.9 million $ 2.49 million
Nov 28, 2022 $ 0.47
-2.99%
$ 47.01 million $ 8.27 million
Nov 27, 2022 $ 0.484
+0.60%
$ 48.46 million $ 5.19 million
Nov 26, 2022 $ 0.481
-0.41%
$ 48.17 million $ 2.75 million
Nov 25, 2022 $ 0.483
-1.75%
$ 48.37 million $ 5.14 million
Nov 24, 2022 $ 0.492
+2.68%
$ 49.23 million $ 26.54 million
Nov 23, 2022 $ 0.479
+5.64%
$ 47.95 million $ 5.78 million
Nov 22, 2022 $ 0.454
+2.01%
$ 45.39 million $ 4.67 million
Nov 21, 2022 $ 0.445
-0.01%
$ 44.49 million $ 15.13 million
Nov 20, 2022 $ 0.445
-4.28%
$ 44.5 million $ 13.38 million
Nov 19, 2022 $ 0.465
+0.46%
$ 46.49 million $ 7.4 million
Nov 18, 2022 $ 0.462
+4.91%
$ 46.28 million $ 47.43 million
Nov 17, 2022 $ 0.441
-2.43%
$ 44.11 million $ 2.52 million
Nov 16, 2022 $ 0.452
-1.23%
$ 45.21 million $ 4.18 million
Nov 15, 2022 $ 0.457
+5.94%
$ 45.77 million $ 13.78 million
Nov 14, 2022 $ 0.432
+0.00%
$ 43.21 million $ 10.22 million
Nov 13, 2022 $ 0.432
-3.28%
$ 43.21 million $ 6.62 million
Nov 12, 2022 $ 0.446
-1.83%
$ 44.67 million $ 7.39 million
Nov 11, 2022 $ 0.455
-3.53%
$ 45.51 million $ 7.33 million
Nov 10, 2022 $ 0.471
+20.18%
$ 47.17 million $ 40.34 million
Nov 9, 2022 $ 0.392
-21.76%
$ 39.25 million $ 13.95 million
Nov 8, 2022 $ 0.501
-9.68%
$ 50.17 million $ 8.06 million
Nov 7, 2022 $ 0.555
-0.84%
$ 55.55 million $ 7.26 million
Nov 6, 2022 $ 0.56
-4.73%
$ 56.02 million $ 8.18 million
Nov 5, 2022 $ 0.588
+1.56%
$ 58.8 million $ 17.09 million
Nov 4, 2022 $ 0.579
+5.21%
$ 57.9 million $ 14.85 million
Nov 3, 2022 $ 0.548
-0.46%
$ 54.85 million $ 10.2 million
Nov 2, 2022 $ 0.551
-7.40%
$ 55.1 million $ 34.36 million
Nov 1, 2022 $ 0.595
+7.17%
$ 59.51 million $ 265.57 million
Oct 31, 2022 $ 0.555
+4.26%
$ 55.53 million $ 41.75 million
Oct 30, 2022 $ 0.532
-0.99%
$ 53.26 million $ 3.31 million
Oct 29, 2022 $ 0.538
-0.15%
$ 53.79 million $ 3.69 million
Oct 28, 2022 $ 0.538
+0.69%
$ 53.88 million $ 3.92 million
Oct 27, 2022 $ 0.535
-1.72%
$ 53.51 million $ 4.25 million
Oct 26, 2022 $ 0.544
+1.24%
$ 54.45 million $ 6.9 million
Oct 25, 2022 $ 0.537
+2.55%
$ 53.78 million $ 8.63 million