Xterio Historical Data

XTER Page 8
Download
Date Close Price change Market cap Trading volume
Apr 30, 2025 $ 0.295
+1.75%
$ 33.15 million $ 11.63 million
Apr 29, 2025 $ 0.29
-2.79%
$ 32.59 million $ 6.45 million
Apr 28, 2025 $ 0.298
+1.70%
$ 33.52 million $ 8.01 million
Apr 27, 2025 $ 0.293
-2.50%
$ 32.96 million $ 9.83 million
Apr 26, 2025 $ 0.3
-1.45%
$ 33.8 million $ 8.74 million
Apr 25, 2025 $ 0.305
+0.28%
$ 34.3 million $ 9.67 million
Apr 24, 2025 $ 0.304
-0.55%
$ 34.2 million $ 9.96 million
Apr 23, 2025 $ 0.306
-3.51%
$ 34.39 million $ 11.82 million
Apr 22, 2025 $ 0.317
+2.50%
$ 35.65 million $ 12.1 million
Apr 21, 2025 $ 0.309
-1.15%
$ 34.77 million $ 8.68 million
Apr 20, 2025 $ 0.313
-2.64%
$ 35.18 million $ 3.38 million
Apr 19, 2025 $ 0.321
+1.10%
$ 36.12 million $ 6.91 million
Apr 18, 2025 $ 0.318
-0.59%
$ 35.75 million $ 8.02 million
Apr 17, 2025 $ 0.32
+2.08%
$ 35.97 million $ 10.44 million
Apr 16, 2025 $ 0.313
-4.02%
$ 35.24 million $ 13.29 million
Apr 15, 2025 $ 0.326
+0.93%
$ 36.72 million $ 11.15 million
Apr 14, 2025 $ 0.324
+0.15%
$ 36.4 million $ 8.4 million
Apr 13, 2025 $ 0.323
-2.91%
$ 36.34 million $ 3.44 million
Apr 12, 2025 $ 0.333
+3.76%
$ 37.43 million $ 3.24 million
Apr 11, 2025 $ 0.321
+3.44%
$ 36.07 million $ 7.02 million
Apr 10, 2025 $ 0.31
-1.45%
$ 34.85 million $ 11.69 million
Apr 9, 2025 $ 0.314
+9.73%
$ 35.36 million $ 15.33 million
Apr 8, 2025 $ 0.287
+5.93%
$ 32.23 million $ 13.2 million
Apr 7, 2025 $ 0.271
+0.03%
$ 30.48 million $ 18.48 million
Apr 6, 2025 $ 0.271
-3.84%
$ 30.5 million $ 11.34 million
Apr 5, 2025 $ 0.282
-7.09%
$ 31.72 million $ 10.97 million
Apr 4, 2025 $ 0.303
+1.34%
$ 34.13 million $ 12.51 million
Apr 3, 2025 $ 0.299
+2.01%
$ 33.67 million $ 13.82 million
Apr 2, 2025 $ 0.293
-4.35%
$ 33 million $ 14.63 million
Apr 1, 2025 $ 0.307
+1.15%
$ 34.51 million $ 12.12 million
Mar 31, 2025 $ 0.303
-0.85%
$ 34.11 million $ 11.67 million
Mar 30, 2025 $ 0.306
-2.58%
$ 34.41 million $ 11.56 million
Mar 29, 2025 $ 0.314
-1.58%
$ 35.31 million $ 12.78 million
Mar 28, 2025 $ 0.319
-4.46%
$ 35.87 million $ 14.23 million
Mar 27, 2025 $ 0.334
+0.22%
$ 37.54 million $ 17.68 million
Mar 26, 2025 $ 0.333
-3.17%
$ 37.46 million $ 17.04 million
Mar 25, 2025 $ 0.344
-0.16%
$ 38.69 million $ 16.84 million
Mar 24, 2025 $ 0.343
+11.98%
$ 38.62 million $ 26.38 million
Mar 23, 2025 $ 0.307
+14.61%
$ 34.49 million $ 39.86 million
Mar 22, 2025 $ 0.267
-4.17%
$ 30.09 million $ 15.15 million
Mar 21, 2025 $ 0.279
-7.59%
$ 31.4 million $ 22.02 million
Mar 20, 2025 $ 0.302
+0.87%
$ 33.98 million $ 28.84 million
Mar 19, 2025 $ 0.299
+0.73%
$ 33.69 million $ 29.52 million
Mar 18, 2025 $ 0.297
-11.04%
$ 33.44 million $ 23.5 million
Mar 17, 2025 $ 0.334
-4.45%
$ 37.59 million $ 20.2 million
Mar 16, 2025 $ 0.35
-4.60%
$ 39.37 million $ 16.73 million
Mar 15, 2025 $ 0.367
+3.16%
$ 41.27 million $ 13.48 million
Mar 14, 2025 $ 0.351
+0.31%
$ 39.46 million $ 38.42 million
Mar 13, 2025 $ 0.35
-2.22%
$ 39.33 million $ 69.51 million
Mar 12, 2025 $ 0.358
-1.06%
$ 40.23 million $ 30.66 million