Xertra Historical Data

STRAX Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 0.0465
-11.15%
$ 91.08 million $ 8.83 million
May 29, 2025 $ 0.0524
+2.76%
$ 102.58 million $ 9.9 million
May 28, 2025 $ 0.051
-2.38%
$ 99.82 million $ 3.06 million
May 27, 2025 $ 0.0522
+0.22%
$ 102.26 million $ 2.98 million
May 26, 2025 $ 0.0521
-0.30%
$ 102.02 million $ 2.81 million
May 25, 2025 $ 0.0523
-3.59%
$ 102.34 million $ 4.4 million
May 24, 2025 $ 0.0542
-2.19%
$ 106.15 million $ 9.93 million
May 23, 2025 $ 0.0554
+4.92%
$ 108.36 million $ 17.18 million
May 22, 2025 $ 0.0528
+2.58%
$ 103.28 million $ 3.67 million
May 21, 2025 $ 0.0514
-0.03%
$ 100.68 million $ 3.16 million
May 20, 2025 $ 0.0515
+0.30%
$ 100.71 million $ 2.4 million
May 19, 2025 $ 0.0513
-3.25%
$ 100.41 million $ 3.82 million
May 18, 2025 $ 0.053
+3.33%
$ 103.79 million $ 1.88 million
May 17, 2025 $ 0.0513
-4.65%
$ 100.44 million $ 2.06 million
May 16, 2025 $ 0.0538
+0.08%
$ 105.34 million $ 1.99 million
May 15, 2025 $ 0.0538
-2.97%
$ 105.22 million $ 4.03 million
May 14, 2025 $ 0.0554
-1.84%
$ 108.44 million $ 2.8 million
May 13, 2025 $ 0.0564
-0.51%
$ 110.47 million $ 2.89 million
May 12, 2025 $ 0.0567
-2.93%
$ 111.02 million $ 5.19 million
May 11, 2025 $ 0.0584
+3.14%
$ 114.36 million $ 9.75 million
May 10, 2025 $ 0.0567
+1.49%
$ 110.9 million $ 3.76 million
May 9, 2025 $ 0.0558
+2.58%
$ 109.28 million $ 3.94 million
May 8, 2025 $ 0.0544
+6.32%
$ 106.52 million $ 4.85 million
May 7, 2025 $ 0.0512
-2.33%
$ 100.2 million $ 3.44 million
May 6, 2025 $ 0.0524
-6.99%
$ 102.59 million $ 5.16 million
May 5, 2025 $ 0.0564
-8.01%
$ 110.3 million $ 6.85 million
May 4, 2025 $ 0.0613
+7.19%
$ 119.91 million $ 32.83 million
May 3, 2025 $ 0.0572
+5.91%
$ 111.88 million $ 29.37 million
May 2, 2025 $ 0.054
+0.98%
$ 105.67 million $ 5.99 million
May 1, 2025 $ 0.0535
+0.85%
$ 104.71 million $ 3.35 million
Apr 30, 2025 $ 0.053
-3.79%
$ 103.83 million $ 3.65 million
Apr 29, 2025 $ 0.0551
-2.52%
$ 107.92 million $ 3 million
Apr 28, 2025 $ 0.0566
+0.51%
$ 110.71 million $ 4.9 million
Apr 27, 2025 $ 0.0563
-5.68%
$ 110.16 million $ 3.43 million
Apr 26, 2025 $ 0.0596
-2.43%
$ 116.71 million $ 7.95 million
Apr 25, 2025 $ 0.0611
+0.96%
$ 119.62 million $ 15.04 million
Apr 24, 2025 $ 0.0606
+11.46%
$ 6.06 million $ 40.02 million
Apr 23, 2025 $ 0.0543
-1.77%
$ 5.44 million $ 7.92 million
Apr 22, 2025 $ 0.0552
-8.26%
$ 5.53 million $ 8.02 million
Apr 21, 2025 $ 0.0602
-4.44%
$ 6.03 million $ 8.64 million
Apr 20, 2025 $ 0.063
-1.40%
$ 6.31 million $ 16.76 million
Apr 19, 2025 $ 0.0639
-3.66%
$ 6.39 million $ 23.5 million
Apr 18, 2025 $ 0.0663
-4.94%
$ 6.63 million $ 41.34 million
Apr 17, 2025 $ 0.0697
-13.03%
$ 6.98 million $ 108.59 million
Apr 16, 2025 $ 0.0802
+90.08%
$ 8.03 million $ 105.59 million
Apr 15, 2025 $ 0.0422
+1.52%
$ 4.22 million $ 1.86 million
Apr 14, 2025 $ 0.0415
-1.14%
$ 4.16 million $ 4.04 million
Apr 13, 2025 $ 0.042
-3.11%
$ 4.2 million $ 3.49 million
Apr 12, 2025 $ 0.0433
+5.98%
$ 4.33 million $ 5.68 million
Apr 11, 2025 $ 0.0409
-0.35%
$ 4.09 million $ 2.08 million