Xertra Historical Data

STRAX Page 30
Download
Date Close Price change Market cap Trading volume
May 27, 2022 $ 0.561
+0.04%
$ 56.09 million $ 10.91 million
May 26, 2022 $ 0.56
-4.03%
$ 56.07 million $ 4.11 million
May 25, 2022 $ 0.584
-1.19%
$ 58.43 million $ 5.2 million
May 24, 2022 $ 0.591
+1.39%
$ 59.13 million $ 15.17 million
May 23, 2022 $ 0.583
-4.25%
$ 58.33 million $ 1.64 million
May 22, 2022 $ 0.609
+9.88%
$ 60.91 million $ 2.55 million
May 21, 2022 $ 0.554
+2.02%
$ 55.43 million $ 771,789
May 20, 2022 $ 0.543
-3.33%
$ 54.34 million $ 1.52 million
May 19, 2022 $ 0.562
+4.47%
$ 56.21 million $ 4.55 million
May 18, 2022 $ 0.538
-12.04%
$ 53.8 million $ 2.29 million
May 17, 2022 $ 0.611
+4.83%
$ 61.17 million $ 1.84 million
May 16, 2022 $ 0.583
-10.60%
$ 58.35 million $ 3.36 million
May 15, 2022 $ 0.652
+16.61%
$ 65.27 million $ 10.97 million
May 14, 2022 $ 0.559
+8.23%
$ 55.98 million $ 2.07 million
May 13, 2022 $ 0.517
+10.85%
$ 51.72 million $ 3.24 million
May 12, 2022 $ 0.466
-12.75%
$ 46.66 million $ 2.85 million
May 11, 2022 $ 0.534
-22.55%
$ 53.48 million $ 4.47 million
May 10, 2022 $ 0.69
+0.28%
$ 69.05 million $ 2.36 million
May 9, 2022 $ 0.689
-13.34%
$ 68.98 million $ 8.24 million
May 8, 2022 $ 0.795
-5.91%
$ 79.61 million $ 1.34 million
May 7, 2022 $ 0.845
-1.82%
$ 84.61 million $ 1.59 million
May 6, 2022 $ 0.861
-1.14%
$ 86.17 million $ 2.07 million
May 5, 2022 $ 0.871
-9.01%
$ 87.17 million $ 1.75 million
May 4, 2022 $ 0.957
+7.89%
$ 95.8 million $ 1.92 million
May 3, 2022 $ 0.887
-2.41%
$ 88.78 million $ 1.2 million
May 2, 2022 $ 0.909
-0.43%
$ 90.97 million $ 2.92 million
May 1, 2022 $ 0.913
+2.33%
$ 91.36 million $ 2.97 million
Apr 30, 2022 $ 0.892
-8.54%
$ 89.28 million $ 2.13 million
Apr 29, 2022 $ 0.975
-2.72%
$ 97.62 million $ 2.81 million
Apr 28, 2022 $ 1
-0.64%
$ 100.35 million $ 2.74 million
Apr 27, 2022 $ 1.01
+3.88%
$ 101 million $ 2.55 million
Apr 26, 2022 $ 0.971
-8.98%
$ 97.22 million $ 2.56 million
Apr 25, 2022 $ 1.07
+0.68%
$ 106.81 million $ 7.44 million
Apr 24, 2022 $ 1.06
-3.14%
$ 106.09 million $ 2.67 million
Apr 23, 2022 $ 1.09
-2.48%
$ 109.52 million $ 2.9 million
Apr 22, 2022 $ 1.12
+2.32%
$ 112.3 million $ 16.82 million
Apr 21, 2022 $ 1.1
-0.15%
$ 109.75 million $ 7.63 million
Apr 20, 2022 $ 1.1
+0.44%
$ 109.92 million $ 2.62 million
Apr 19, 2022 $ 1.09
+3.77%
$ 109.44 million $ 2.71 million
Apr 18, 2022 $ 1.05
+0.37%
$ 105.46 million $ 4.51 million
Apr 17, 2022 $ 1.05
-0.24%
$ 105.07 million $ 5.36 million
Apr 16, 2022 $ 1.05
-2.41%
$ 105.32 million $ 3.58 million
Apr 15, 2022 $ 1.08
+0.77%
$ 107.92 million $ 2.07 million
Apr 14, 2022 $ 1.07
-3.16%
$ 107.1 million $ 3.43 million
Apr 13, 2022 $ 1.11
+6.03%
$ 110.59 million $ 32.59 million
Apr 12, 2022 $ 1.04
+5.99%
$ 104.3 million $ 6.36 million
Apr 11, 2022 $ 0.983
-9.94%
$ 98.41 million $ 4.29 million
Apr 10, 2022 $ 1.09
-3.32%
$ 109.27 million $ 2.27 million
Apr 9, 2022 $ 1.13
+1.12%
$ 113.03 million $ 3.09 million
Apr 8, 2022 $ 1.12
-3.18%
$ 111.77 million $ 4.86 million