Xphere Historical Data

XP Page 12
Download
Date Close Price change Market cap Trading volume
May 23, 7 PM $ 0.0511
+3.41%
$ 92.29 million $ 588,966
May 23, 6 PM $ 0.0496
-7.08%
$ 89.57 million $ 636,150
May 23, 5 PM $ 0.0519
+1.57%
$ 93.73 million $ 583,204
May 23, 4 PM $ 0.0506
+3.09%
$ 91.42 million $ 630,056
May 23, 3 PM $ 0.0492
-3.30%
$ 88.89 million $ 631,938
May 23, 2 PM $ 0.0501
-0.49%
$ 90.52 million $ 638,282
May 23, 1 PM $ 0.0504
+0.62%
$ 90.97 million $ 643,504
May 23, 12 PM $ 0.0506
+2.39%
$ 91.4 million $ 646,024
May 23, 11 AM $ 0.0494
+0.37%
$ 89.19 million $ 643,192
May 23, 10 AM $ 0.0492
+1.47%
$ 88.86 million $ 644,022
May 23, 9 AM $ 0.0485
-1.81%
$ 87.57 million $ 646,714
May 23, 8 AM $ 0.0493
+1.92%
$ 89.12 million $ 600,075
May 23, 7 AM $ 0.0484
+1.68%
$ 87.45 million $ 599,583
May 23, 6 AM $ 0.0476
-4.77%
$ 86 million $ 597,600
May 23, 5 AM $ 0.052
+6.90%
$ 93.98 million $ 587,681
May 23, 4 AM $ 0.0507
-2.25%
$ 91.66 million $ 586,637
May 23, 3 AM $ 0.0519
-2.58%
$ 93.77 million $ 580,342
May 23, 2 AM $ 0.0535
-3.73%
$ 96.55 million $ 578,634
May 23, 1 AM $ 0.0551
+0.17%
$ 99.55 million $ 581,008
May 23, 12 AM $ 0.0557
-2.74%
$ 100.61 million $ 574,637
May 22, 11 PM $ 0.0571
+3.40%
$ 103.16 million $ 620,879
May 22, 10 PM $ 0.0568
+4.27%
$ 102.68 million $ 52,243
May 22, 9 PM $ 0.0545
+0.07%
$ 98.47 million $ 615,190
May 22, 8 PM $ 0.0545
+2.25%
$ 98.41 million $ 615,173
May 22, 7 PM $ 0.053
-5.87%
$ 95.65 million $ 560,257
May 22, 6 PM $ 0.0564
-0.01%
$ 101.86 million $ 609,091
May 22, 5 PM $ 0.0564
-0.45%
$ 101.87 million $ 609,648
May 22, 4 PM $ 0.0567
+0.06%
$ 102.33 million $ 613,015
May 22, 3 PM $ 0.0567
+1.60%
$ 102.32 million $ 613,143
May 22, 2 PM $ 0.0558
+2.78%
$ 100.71 million $ 613,768
May 22, 1 PM $ 0.0543
-4.45%
$ 97.98 million $ 610,725
May 22, 12 PM $ 0.055
-1.95%
$ 99.42 million $ 606,976
May 22, 11 AM $ 0.056
+1.79%
$ 101.14 million $ 592,160
May 22, 10 AM $ 0.055
-1.87%
$ 99.4 million $ 567,316
May 22, 9 AM $ 0.0561
+0.30%
$ 101.3 million $ 549,274
May 22, 8 AM $ 0.0559
-2.34%
$ 100.99 million $ 556,196
May 22, 7 AM $ 0.0578
+0.78%
$ 104.44 million $ 558,394
May 22, 6 AM $ 0.0574
-0.77%
$ 103.6 million $ 559,888
May 22, 5 AM $ 0.0573
+3.89%
$ 103.42 million $ 613,654
May 22, 4 AM $ 0.0552
-1.46%
$ 99.69 million $ 611,775
May 22, 3 AM $ 0.0561
-1.44%
$ 101.28 million $ 613,763
May 22, 2 AM $ 0.0566
+0.16%
$ 102.22 million $ 507,953
May 22, 1 AM $ 0.0586
+2.14%
$ 105.75 million $ 613,644
May 22, 12 AM $ 0.0573
-1.52%
$ 103.54 million $ 613,501
May 21, 11 PM $ 0.0582
+1.42%
$ 105.14 million $ 559,711
May 21, 10 PM $ 0.0574
+0.92%
$ 103.6 million $ 557,780
May 21, 9 PM $ 0.0571
+0.26%
$ 103.06 million $ 558,351
May 21, 8 PM $ 0.057
-3.46%
$ 102.96 million $ 557,768
May 21, 7 PM $ 0.0592
-1.09%
$ 106.98 million $ 562,356
May 21, 6 PM $ 0.0599
+1.21%
$ 108.16 million $ 561,095