Xterio Historical Data

XTER Page 7
Download
Date Close Price change Market cap Trading volume
Jun 19, 2025 $ 0.149
-2.45%
$ 16.8 million $ 3.15 million
Jun 18, 2025 $ 0.153
+2.35%
$ 17.22 million $ 4.43 million
Jun 17, 2025 $ 0.149
-9.35%
$ 16.81 million $ 7.24 million
Jun 16, 2025 $ 0.165
-1.52%
$ 18.55 million $ 5.27 million
Jun 15, 2025 $ 0.167
-1.68%
$ 18.83 million $ 5.25 million
Jun 14, 2025 $ 0.17
-4.84%
$ 19.15 million $ 7.34 million
Jun 13, 2025 $ 0.179
+2.29%
$ 20.13 million $ 13.62 million
Jun 12, 2025 $ 0.175
+0.85%
$ 19.68 million $ 12.9 million
Jun 11, 2025 $ 0.173
+2.42%
$ 19.51 million $ 15.08 million
Jun 10, 2025 $ 0.169
-3.10%
$ 19.05 million $ 16.45 million
Jun 9, 2025 $ 0.175
-12.44%
$ 19.67 million $ 19.82 million
Jun 8, 2025 $ 0.2
+22.82%
$ 22.5 million $ 34.65 million
Jun 7, 2025 $ 0.163
-0.99%
$ 18.32 million $ 8.78 million
Jun 6, 2025 $ 0.164
-13.21%
$ 18.5 million $ 15.26 million
Jun 5, 2025 $ 0.189
-4.41%
$ 21.32 million $ 13.25 million
Jun 4, 2025 $ 0.198
-15.70%
$ 22.3 million $ 13.24 million
Jun 3, 2025 $ 0.235
-14.22%
$ 26.45 million $ 25.6 million
Jun 2, 2025 $ 0.274
+16.44%
$ 30.83 million $ 153.8 million
Jun 1, 2025 $ 0.231
+7.72%
$ 26.46 million $ 76.74 million
May 31, 2025 $ 0.214
+0.85%
$ 24.09 million $ 8.36 million
May 30, 2025 $ 0.212
-14.90%
$ 23.89 million $ 10.56 million
May 29, 2025 $ 0.25
+5.68%
$ 28.1 million $ 1.47 million
May 28, 2025 $ 0.236
+0.41%
$ 26.59 million $ 14.79 million
May 27, 2025 $ 0.235
+2.03%
$ 26.48 million $ 7.53 million
May 26, 2025 $ 0.231
-0.22%
$ 25.95 million $ 6.92 million
May 25, 2025 $ 0.231
+2.45%
$ 26.01 million $ 8.23 million
May 24, 2025 $ 0.226
+1.01%
$ 25.39 million $ 8.05 million
May 23, 2025 $ 0.223
-4.77%
$ 25.13 million $ 10.85 million
May 22, 2025 $ 0.235
+0.54%
$ 26.39 million $ 10.74 million
May 21, 2025 $ 0.233
+0.76%
$ 26.25 million $ 13.7 million
May 20, 2025 $ 0.232
-13.09%
$ 26.05 million $ 16.58 million
May 19, 2025 $ 0.266
-23.41%
$ 29.97 million $ 21.41 million
May 18, 2025 $ 0.348
+6.90%
$ 39.14 million $ 11.66 million
May 17, 2025 $ 0.326
-7.21%
$ 36.62 million $ 11.83 million
May 16, 2025 $ 0.351
-1.15%
$ 39.47 million $ 11.75 million
May 15, 2025 $ 0.355
-0.81%
$ 39.94 million $ 12.22 million
May 14, 2025 $ 0.358
-2.80%
$ 40.27 million $ 11.41 million
May 13, 2025 $ 0.368
-0.47%
$ 41.45 million $ 12.36 million
May 12, 2025 $ 0.37
-0.12%
$ 41.64 million $ 13.09 million
May 11, 2025 $ 0.371
-0.92%
$ 41.7 million $ 10.94 million
May 10, 2025 $ 0.374
-1.33%
$ 42.1 million $ 11.17 million
May 9, 2025 $ 0.379
+5.52%
$ 42.66 million $ 12.46 million
May 8, 2025 $ 0.359
+4.84%
$ 40.43 million $ 12.9 million
May 7, 2025 $ 0.343
+7.20%
$ 38.55 million $ 9.56 million
May 6, 2025 $ 0.32
+8.34%
$ 35.97 million $ 9.4 million
May 5, 2025 $ 0.295
+0.85%
$ 33.21 million $ 9.51 million
May 4, 2025 $ 0.293
+0.09%
$ 32.94 million $ 9.49 million
May 3, 2025 $ 0.292
-0.02%
$ 32.88 million $ 11.08 million
May 2, 2025 $ 0.292
-0.19%
$ 32.88 million $ 12.45 million
May 1, 2025 $ 0.292
-0.77%
$ 32.93 million $ 11.42 million