Xterio Historical Data

XTER
Download
Date Close Price change Market cap Trading volume
May 11 $ 0.0174
-2.12%
$ 1.93 million $ 17.82 million
May 4 $ 0.0173
+7.13%
$ 2.01 million $ 24.17 million
Apr 27 $ 0.0162
-8.37%
$ 1.82 million $ 3.64 million
Apr 20 $ 0.017
+1.95%
$ 1.99 million $ 18.58 million
Apr 13 $ 0.0168
+0.90%
$ 1.88 million $ 17.92 million
Apr 6 $ 0.017
-3.68%
$ 1.87 million $ 20.95 million
Mar 30 $ 0.0178
-20.48%
$ 1.98 million $ 18.74 million
Mar 23 $ 0.0174
+10.78%
$ 2.52 million $ 22.99 million
Mar 16 $ 0.0157
+2.14%
$ 1.77 million $ 22.33 million
Mar 9 $ 0.0154
-8.79%
$ 1.73 million $ 15.96 million
Mar 2 $ 0.022
+42.57%
$ 1.9 million $ 11.16 million
Feb 23 $ 0.0154
-6.29%
$ 1.74 million $ 13.18 million
Feb 16 $ 0.0169
-0.83%
$ 1.85 million $ 7.23 million
Feb 9 $ 0.0177
-8.94%
$ 1.92 million $ 7.46 million
Feb 2 $ 0.0188
-22.02%
$ 2.19 million $ 17.17 million
Jan 26 $ 0.0239
-16.88%
$ 2.71 million $ 12.58 million
Jan 19 $ 0.0291
-7.30%
$ 3.23 million $ 20.09 million
Jan 12 $ 0.0321
+4.62%
$ 3.53 million $ 28.21 million
Jan 5 $ 0.0313
+0.53%
$ 3.45 million $ 24.95 million
Dec 29 $ 0.0309
+2.70%
$ 3.51 million $ 21.3 million
Dec 22 $ 0.0295
+0.21%
$ 3.39 million $ 21.27 million
Dec 15 $ 0.0305
-18.24%
$ 3.31 million $ 25.87 million
Dec 8 $ 0.0473
+22.23%
$ 4.19 million $ 32.96 million
Dec 1 $ 0.0401
-12.54%
$ 4.36 million $ 38.17 million
Nov 24 $ 0.0474
-0.02%
$ 5.16 million $ 41.61 million
Nov 17 $ 0.0472
-7.36%
$ 5.34 million $ 43.26 million
Nov 10 $ 0.053
-7.82%
$ 5.73 million $ 35.45 million
Nov 3 $ 0.0585
-6.31%
$ 6.47 million $ 58.1 million
Oct 27 $ 0.0631
-5.06%
$ 7.02 million $ 31.29 million
Oct 20 $ 0.0673
+2.95%
$ 7.47 million $ 32.72 million
Oct 13 $ 0.0663
-4.09%
$ 7.36 million $ 51.91 million
Oct 6 $ 0.0628
-32.54%
$ 7.78 million $ 71.31 million
Sep 29 $ 0.0985
-15.40%
$ 10.47 million $ 65.81 million
Sep 22 $ 0.0867
-15.29%
$ 13.1 million $ 39.84 million
Sep 15 $ 0.0987
-7.85%
$ 11.52 million $ 42.18 million
Sep 8 $ 0.122
+35.27%
$ 12.06 million $ 66.97 million
Sep 1 $ 0.094
-1.01%
$ 10.17 million $ 42.18 million
Aug 25 $ 0.0966
-54.75%
$ 10.69 million $ 143.29 million
Aug 18 $ 0.0859
-5.80%
$ 24.05 million $ 43.69 million
Aug 11 $ 0.0912
-1.17%
$ 10.25 million $ 60.26 million
Aug 4 $ 0.0951
+7.61%
$ 10.38 million $ 42.21 million
Jul 28 $ 0.0875
-17.70%
$ 9.94 million $ 51.18 million
Jul 21 $ 0.104
-8.30%
$ 11.96 million $ 40.94 million
Jul 14 $ 0.112
-8.55%
$ 12.8 million $ 43.67 million
Jul 7 $ 0.121
-14.64%
$ 13.74 million $ 40.84 million
Jun 30 $ 0.14
-2.58%
$ 15.92 million $ 28.97 million
Jun 23 $ 0.137
+3.99%
$ 16.22 million $ 28.27 million
Jun 16 $ 0.141
-15.52%
$ 14.87 million $ 27.77 million
Jun 9 $ 0.17
-14.71%
$ 18.83 million $ 85.21 million
Jun 2 $ 0.163
-30.82%
$ 22.5 million $ 229.93 million
Download