Xphere Historical Data

XP Page 10
Download
Date Close Price change Market cap Trading volume
May 29, 2025 $0.0169
-1.39%
$92.68 million $813,735
May 28, 2025 $0.0171
+0.04%
$93.97 million $1.48 million
May 27, 2025 $0.0171
+3.52%
$93.94 million $1.31 million
May 26, 2025 $0.0165
-6.55%
$90.75 million $72,636
May 25, 2025 $0.0177
+0.10%
$97.11 million $827,495
May 24, 2025 $0.0176
-1.42%
$97.01 million $857,833
May 23, 2025 $0.0179
-0.72%
$98.4 million $1.88 million
May 22, 2025 $0.018
-1.50%
$99.21 million $1.33 million
May 21, 2025 $0.0183
-2.04%
$100.72 million $2.18 million
May 20, 2025 $0.0187
+0.55%
$102.81 million $1.45 million
May 19, 2025 $0.0186
-6.52%
$102.25 million $1.09 million
May 18, 2025 $0.0199
-3.50%
$109.38 million $1.67 million
May 17, 2025 $0.0206
-0.50%
$113.35 million $1.35 million
May 16, 2025 $0.0207
-0.42%
$113.93 million $1.33 million
May 15, 2025 $0.0208
-0.23%
$114.42 million $1.93 million
May 14, 2025 $0.0208
-0.30%
$114.66 million $657,985
May 13, 2025 $0.0209
-1.71%
$114.96 million $1.02 million
May 12, 2025 $0.0213
-5.11%
$116.97 million $1.88 million
May 11, 2025 $0.0224
+3.34%
$123.31 million $436,556
May 10, 2025 $0.0215
-9.88%
$118.3 million $929,205
May 9, 2025 $0.0238
+3.08%
$131.13 million $1.18 million
May 8, 2025 $0.0232
-0.30%
$127.34 million $1.19 million
May 7, 2025 $0.0232
-2.22%
$127.77 million $808,417
May 6, 2025 $0.0238
-0.88%
$130.66 million $1.84 million
May 5, 2025 $0.024
+1.96%
$131.84 million $1.87 million
May 4, 2025 $0.0235
-3.69%
$129.31 million $1.27 million
May 3, 2025 $0.0244
-3.48%
$134.33 million $632,004
May 2, 2025 $0.0253
+0.72%
$139.21 million $1.24 million
May 1, 2025 $0.0254
-0.69%
$138.22 million $1.98 million
Apr 30, 2025 $0.0255
+3.42%
$140.5 million $2.32 million
Apr 29, 2025 $0.025
+0.26%
$-- $1.39 million
Apr 28, 2025 $0.0249
-2.58%
$136.95 million $3.08 million
Apr 27, 2025 $0.0256
-0.59%
$140.6 million $2.52 million
Apr 26, 2025 $0.0257
-1.71%
$141.59 million $890,881
Apr 25, 2025 $0.0262
-3.23%
$144.09 million $3.11 million
Apr 24, 2025 $0.0271
-1.14%
$148.85 million $2.39 million
Apr 23, 2025 $0.0274
+1.63%
$150.52 million $2.31 million
Apr 22, 2025 $0.0269
-1.63%
$148.18 million $3.98 million
Apr 21, 2025 $0.0274
+1.65%
$150.59 million $4.04 million
Apr 20, 2025 $0.0269
+3.53%
$148.05 million $3.71 million
Apr 19, 2025 $0.026
-3.57%
$143 million $3.18 million
Apr 18, 2025 $0.027
-1.14%
$148.33 million $1.98 million
Apr 17, 2025 $0.0272
+5.85%
$149.72 million $2.06 million
Apr 16, 2025 $0.0257
-2.94%
$141.4 million $2.71 million
Apr 15, 2025 $0.0265
+0.90%
$145.69 million $3.16 million
Apr 14, 2025 $0.0263
+4.49%
$144.38 million $2.94 million
Apr 13, 2025 $0.0251
-4.25%
$137.96 million $3.04 million
Apr 12, 2025 $0.0262
-1.03%
$144.08 million $2.82 million
Apr 11, 2025 $0.0265
+2.03%
$145.58 million $2.76 million
Apr 10, 2025 $0.0259
-0.43%
$142.68 million $1.7 million