Xterio Historical Data

XTER Page 4
Download
Date Close Price change Market cap Trading volume
Nov 16, 2025 $ 0.0514
-3.00%
$ 5.73 million $ 5.03 million
Nov 15, 2025 $ 0.053
+0.94%
$ 5.97 million $ 4.37 million
Nov 14, 2025 $ 0.0528
-5.21%
$ 5.91 million $ 8.94 million
Nov 13, 2025 $ 0.0552
-2.03%
$ 6.27 million $ 7.7 million
Nov 12, 2025 $ 0.0566
-0.60%
$ 6.33 million $ 3.2 million
Nov 11, 2025 $ 0.057
-2.64%
$ 6.41 million $ 5.74 million
Nov 10, 2025 $ 0.0585
+1.69%
$ 6.58 million $ 5.5 million
Nov 9, 2025 $ 0.0575
-1.66%
$ 6.47 million $ 4.7 million
Nov 8, 2025 $ 0.0585
-3.78%
$ 6.59 million $ 4.97 million
Nov 7, 2025 $ 0.0608
+7.16%
$ 6.84 million $ 7.83 million
Nov 6, 2025 $ 0.0565
-22.38%
$ 6.36 million $ 11.65 million
Nov 5, 2025 $ 0.0728
+33.99%
$ 8.19 million $ 17.79 million
Nov 4, 2025 $ 0.0543
-0.01%
$ 6.11 million $ 8.94 million
Nov 3, 2025 $ 0.0543
-13.01%
$ 6.11 million $ 6.92 million
Nov 2, 2025 $ 0.0625
-0.94%
$ 7.02 million $ 3.41 million
Nov 1, 2025 $ 0.0631
+0.63%
$ 7.1 million $ 2.85 million
Oct 31, 2025 $ 0.0627
+0.87%
$ 7.05 million $ 5.68 million
Oct 30, 2025 $ 0.0617
-4.15%
$ 6.99 million $ 6.28 million
Oct 29, 2025 $ 0.0644
+3.26%
$ 7.24 million $ 6.08 million
Oct 28, 2025 $ 0.0623
-4.11%
$ 7.02 million $ 4.81 million
Oct 27, 2025 $ 0.065
-2.13%
$ 7.31 million $ 5.59 million
Oct 26, 2025 $ 0.0665
-1.32%
$ 7.47 million $ 3.22 million
Oct 25, 2025 $ 0.0673
+1.15%
$ 7.58 million $ 2.48 million
Oct 24, 2025 $ 0.0646
+2.60%
$ 7.49 million $ 4.2 million
Oct 23, 2025 $ 0.0627
+4.62%
$ 7.08 million $ 4.82 million
Oct 22, 2025 $ 0.0599
-5.92%
$ 6.77 million $ 7.72 million
Oct 21, 2025 $ 0.0643
-0.15%
$ 7.17 million $ 8.08 million
Oct 20, 2025 $ 0.0644
-1.60%
$ 7.24 million $ 5.43 million
Oct 19, 2025 $ 0.0671
+1.85%
$ 7.36 million $ 4.58 million
Oct 18, 2025 $ 0.0663
+3.54%
$ 7.42 million $ 4.46 million
Oct 17, 2025 $ 0.064
-6.17%
$ 7.21 million $ 10.06 million
Oct 16, 2025 $ 0.0677
-3.29%
$ 7.68 million $ 10.25 million
Oct 15, 2025 $ 0.0696
+0.56%
$ 7.88 million $ 9.13 million
Oct 14, 2025 $ 0.069
-7.55%
$ 7.79 million $ 9.45 million
Oct 13, 2025 $ 0.0747
+7.92%
$ 8.4 million $ 8.57 million
Oct 12, 2025 $ 0.0691
+10.24%
$ 7.78 million $ 8.63 million
Oct 11, 2025 $ 0.0628
-4.04%
$ 7.05 million $ 12.12 million
Oct 10, 2025 $ 0.0659
-27.65%
$ 7.41 million $ 13.78 million
Oct 9, 2025 $ 0.0911
-6.55%
$ 10.24 million $ 10.72 million
Oct 8, 2025 $ 0.0974
-1.33%
$ 10.96 million $ 8.98 million
Oct 7, 2025 $ 0.0987
+1.87%
$ 11.11 million $ 16.99 million
Oct 6, 2025 $ 0.0969
+4.17%
$ 10.9 million $ 8.73 million
Oct 5, 2025 $ 0.093
-5.54%
$ 10.47 million $ 9.04 million
Oct 4, 2025 $ 0.0985
+7.17%
$ 11.07 million $ 7.27 million
Oct 3, 2025 $ 0.0919
+1.63%
$ 10.33 million $ 7.34 million
Oct 2, 2025 $ 0.0904
-1.37%
$ 10.17 million $ 7.78 million
Oct 1, 2025 $ 0.0923
-1.69%
$ 10.27 million $ 7.47 million
Sep 30, 2025 $ 0.0952
-2.89%
$ 10.56 million $ 10.63 million
Sep 29, 2025 $ 0.098
-15.77%
$ 11.03 million $ 25.32 million
Sep 28, 2025 $ 0.112
+29.18%
$ 13.1 million $ 13.19 million