Xterio Historical Data

XTER Page 5
Download
Date Close Price change Market cap Trading volume
Sep 27, 2025 $ 0.0867
+2.52%
$ 9.76 million $ 3.97 million
Sep 26, 2025 $ 0.083
+1.95%
$ 9.51 million $ 6.78 million
Sep 25, 2025 $ 0.082
-8.26%
$ 9.16 million $ 7.85 million
Sep 24, 2025 $ 0.0899
-1.02%
$ 10.06 million $ 5.96 million
Sep 23, 2025 $ 0.0929
-0.79%
$ 10.22 million $ 6.44 million
Sep 22, 2025 $ 0.0927
-9.41%
$ 10.54 million $ 8.83 million
Sep 21, 2025 $ 0.103
+4.08%
$ 11.52 million $ 7.12 million
Sep 20, 2025 $ 0.0987
-1.43%
$ 11.13 million $ 4.02 million
Sep 19, 2025 $ 0.0987
-1.72%
$ 11.28 million $ 6.1 million
Sep 18, 2025 $ 0.101
+1.92%
$ 11.3 million $ 9.3 million
Sep 17, 2025 $ 0.0991
+0.54%
$ 11.09 million $ 7.3 million
Sep 16, 2025 $ 0.0986
+1.42%
$ 11.09 million $ 6.32 million
Sep 15, 2025 $ 0.0968
-9.65%
$ 10.96 million $ 9.14 million
Sep 14, 2025 $ 0.109
-10.81%
$ 12.06 million $ 8.83 million
Sep 13, 2025 $ 0.122
+15.00%
$ 13.71 million $ 21.27 million
Sep 12, 2025 $ 0.106
+7.30%
$ 11.97 million $ 16.23 million
Sep 11, 2025 $ 0.0991
+7.13%
$ 11.16 million $ 10.25 million
Sep 10, 2025 $ 0.0925
+0.37%
$ 10.41 million $ 7.28 million
Sep 9, 2025 $ 0.0922
+1.91%
$ 10.37 million $ 6.61 million
Sep 8, 2025 $ 0.0904
+0.05%
$ 10.17 million $ 5.33 million
Sep 7, 2025 $ 0.0904
-3.84%
$ 10.17 million $ 3.89 million
Sep 6, 2025 $ 0.094
+3.55%
$ 10.54 million $ 5.28 million
Sep 5, 2025 $ 0.0908
+3.38%
$ 10.21 million $ 7.42 million
Sep 4, 2025 $ 0.0879
-2.40%
$ 9.89 million $ 5.49 million
Sep 3, 2025 $ 0.0923
+3.19%
$ 10.14 million $ 7.96 million
Sep 2, 2025 $ 0.0898
+2.66%
$ 10.06 million $ 7.76 million
Sep 1, 2025 $ 0.0875
-7.86%
$ 9.87 million $ 8.27 million
Aug 31, 2025 $ 0.0968
+0.27%
$ 10.69 million $ 4.96 million
Aug 30, 2025 $ 0.0966
-6.20%
$ 10.86 million $ 6.43 million
Aug 29, 2025 $ 0.103
-4.28%
$ 11.58 million $ 13.15 million
Aug 28, 2025 $ 0.108
-2.69%
$ 12.1 million $ 11.72 million
Aug 27, 2025 $ 0.112
-7.89%
$ 12.42 million $ 12.96 million
Aug 26, 2025 $ 0.124
-9.69%
$ 13.73 million $ 27.3 million
Aug 25, 2025 $ 0.147
-31.15%
$ 15.49 million $ 71.73 million
Aug 24, 2025 $ 0.23
+166.01%
$ 24.05 million $ 85.52 million
Aug 23, 2025 $ 0.0859
+1.91%
$ 9.71 million $ 6.42 million
Aug 22, 2025 $ 0.0845
+9.26%
$ 9.48 million $ 10.82 million
Aug 21, 2025 $ 0.0776
-3.50%
$ 8.71 million $ 5 million
Aug 20, 2025 $ 0.0808
+4.67%
$ 9.06 million $ 6.48 million
Aug 19, 2025 $ 0.0789
-5.95%
$ 8.68 million $ 7.39 million
Aug 18, 2025 $ 0.0839
-7.97%
$ 9.44 million $ 7.58 million
Aug 17, 2025 $ 0.0912
-0.50%
$ 10.25 million $ 3.39 million
Aug 16, 2025 $ 0.0916
+2.56%
$ 10.31 million $ 3.35 million
Aug 15, 2025 $ 0.0894
-0.72%
$ 10.06 million $ 7.29 million
Aug 14, 2025 $ 0.0899
-5.94%
$ 10.12 million $ 13.5 million
Aug 13, 2025 $ 0.0955
+2.56%
$ 10.75 million $ 12.11 million
Aug 12, 2025 $ 0.0932
+5.33%
$ 10.48 million $ 11.23 million
Aug 11, 2025 $ 0.0885
-4.13%
$ 9.95 million $ 9.4 million
Aug 10, 2025 $ 0.0923
-2.98%
$ 10.38 million $ 7.2 million
Aug 9, 2025 $ 0.0951
+0.93%
$ 10.7 million $ 6.55 million