Xphere Historical Data

XP Page 13
Download
Date Close Price change Market cap Trading volume
May 21, 6 PM $ 0.0599
+1.21%
$ 108.16 million $ 561,095
May 21, 5 PM $ 0.0592
-0.58%
$ 106.87 million $ 561,297
May 21, 4 PM $ 0.0591
-0.14%
$ 106.8 million $ 557,797
May 21, 3 PM $ 0.0592
+0.03%
$ 106.95 million $ 564,045
May 21, 2 PM $ 0.0592
-0.11%
$ 106.96 million $ 565,040
May 21, 1 PM $ 0.0593
+0.30%
$ 107.12 million $ 569,457
May 21, 12 PM $ 0.0591
+0.19%
$ 106.75 million $ 574,553
May 21, 11 AM $ 0.059
-1.80%
$ 106.51 million $ 591,364
May 21, 10 AM $ 0.0601
+1.32%
$ 108.46 million $ 622,032
May 21, 9 AM $ 0.0595
+0.45%
$ 107.54 million $ 654,022
May 21, 8 AM $ 0.0594
+0.22%
$ 107.26 million $ 651,642
May 21, 7 AM $ 0.0593
-0.62%
$ 107.03 million $ 669,322
May 21, 6 AM $ 0.0596
-0.90%
$ 107.6 million $ 693,418
May 21, 5 AM $ 0.0601
-1.02%
$ 108.58 million $ 670,433
May 21, 4 AM $ 0.0581
+4.06%
$ 105 million $ 695,979
May 21, 3 AM $ 0.0557
+2.29%
$ 100.63 million $ 719,529
May 21, 2 AM $ 0.0567
-7.52%
$ 102.46 million $ 741,921
May 21, 1 AM $ 0.0613
+0.47%
$ 110.79 million $ 760,902
May 21, 12 AM $ 0.061
-3.31%
$ 110.15 million $ 783,169
May 20, 11 PM $ 0.0631
-0.59%
$ 114.05 million $ 809,263
May 20, 10 PM $ 0.0635
+1.88%
$ 114.73 million $ 831,335
May 20, 9 PM $ 0.0621
-0.38%
$ 112.19 million $ 911,493
May 20, 8 PM $ 0.0624
+0.12%
$ 112.62 million $ 937,689
May 20, 7 PM $ 0.0623
-0.05%
$ 112.49 million $ 954,016
May 20, 6 PM $ 0.0615
+1.41%
$ 111.04 million $ 978,441
May 20, 5 PM $ 0.0604
-0.85%
$ 109 million $ 998,070
May 20, 4 PM $ 0.0589
-6.39%
$ 106.29 million $ 1.02 million
May 20, 3 PM $ 0.0638
+2.44%
$ 115.29 million $ 986,658
May 20, 2 PM $ 0.0623
-1.34%
$ 112.55 million $ 1.06 million
May 20, 1 PM $ 0.0632
+0.33%
$ 114.16 million $ 1.04 million
May 20, 12 PM $ 0.0631
-0.54%
$ 113.9 million $ 1.06 million
May 20, 11 AM $ 0.0629
+4.86%
$ 113.63 million $ 1.14 million
May 20, 10 AM $ 0.06
+3.06%
$ 108.36 million $ 1.16 million
May 20, 9 AM $ 0.0577
+4.21%
$ 104.22 million $ 1.11 million
May 20, 8 AM $ 0.0554
+0.37%
$ 100.11 million $ 1.16 million
May 20, 7 AM $ 0.0547
-0.11%
$ 98.8 million $ 1.18 million
May 20, 6 AM $ 0.0541
-0.56%
$ 97.71 million $ 1.23 million
May 20, 5 AM $ 0.054
+0.13%
$ 97.46 million $ 1.23 million
May 20, 4 AM $ 0.0536
+1.70%
$ 96.81 million $ 1.22 million
May 20, 3 AM $ 0.0536
+0.64%
$ 96.87 million $ 1.22 million
May 20, 2 AM $ 0.0532
-2.11%
$ 96.02 million $ 1.23 million
May 20, 1 AM $ 0.0543
+1.44%
$ 98.08 million $ 1.27 million
May 20, 12 AM $ 0.0533
+0.60%
$ 96.28 million $ 1.28 million
May 19, 11 PM $ 0.0529
-0.77%
$ 95.61 million $ 1.19 million
May 19, 10 PM $ 0.0534
+0.91%
$ 96.35 million $ 1.2 million
May 19, 9 PM $ 0.053
+0.39%
$ 95.77 million $ 1.21 million
May 19, 8 PM $ 0.0528
-0.13%
$ 95.4 million $ 1.22 million
May 19, 7 PM $ 0.053
+0.20%
$ 95.69 million $ 1.22 million
May 19, 6 PM $ 0.0529
+0.57%
$ 95.59 million $ 1.21 million
May 19, 5 PM $ 0.0526
+1.93%
$ 95 million $ 1.22 million