Xphere Historical Data

XP Page 14
Download
Date Close Price change Market cap Trading volume
May 19, 5 PM $ 0.0526
+1.93%
$ 95 million $ 1.22 million
May 19, 4 PM $ 0.0516
-2.04%
$ 93.2 million $ 1.25 million
May 19, 3 PM $ 0.0533
-2.28%
$ 96.18 million $ 1.25 million
May 19, 2 PM $ 0.0545
+0.50%
$ 98.42 million $ 1.24 million
May 19, 1 PM $ 0.0541
+0.92%
$ 97.75 million $ 1.24 million
May 19, 12 PM $ 0.0536
+0.25%
$ 96.73 million $ 1.24 million
May 19, 11 AM $ 0.0532
+3.37%
$ 96.09 million $ 1.24 million
May 19, 10 AM $ 0.0509
-0.75%
$ 92 million $ 1.24 million
May 19, 9 AM $ 0.0527
-0.95%
$ 95.09 million $ 1.24 million
May 19, 8 AM $ 0.0533
+5.76%
$ 96.22 million $ 1.23 million
May 19, 7 AM $ 0.0503
-2.44%
$ 90.82 million $ 1.24 million
May 19, 1 AM $ 0.0536
+12.22%
$ 96.85 million $ 1.28 million
May 19, 12 AM $ 0.0484
-8.81%
$ 87.4 million $ 1.28 million
May 18, 11 PM $ 0.0531
+4.91%
$ 95.85 million $ 1.28 million
May 18, 10 PM $ 0.0501
+1.41%
$ 90.48 million $ 1.27 million
May 18, 9 PM $ 0.0498
+2.09%
$ 89.92 million $ 1.27 million
May 18, 8 PM $ 0.0498
-8.65%
$ 89.9 million $ 1.26 million
May 18, 7 PM $ 0.0539
-5.12%
$ 97.35 million $ 1.28 million
May 18, 6 PM $ 0.0569
-0.99%
$ 102.74 million $ 1.29 million
May 18, 5 PM $ 0.0575
+5.48%
$ 103.77 million $ 1.29 million
May 18, 4 PM $ 0.0556
-6.79%
$ 100.37 million $ 1.26 million
May 18, 3 PM $ 0.0595
-4.55%
$ 107.53 million $ 1.26 million
May 18, 2 PM $ 0.0618
-1.66%
$ 111.59 million $ 1.26 million
May 18, 1 PM $ 0.0629
+2.52%
$ 113.55 million $ 1.27 million
May 18, 12 PM $ 0.0615
+1.15%
$ 111.04 million $ 1.29 million
May 18, 11 AM $ 0.0609
+0.57%
$ 110.06 million $ 1.28 million
May 18, 10 AM $ 0.0601
+3.07%
$ 108.5 million $ 1.29 million
May 18, 9 AM $ 0.0583
-3.46%
$ 105.26 million $ 1.27 million
May 18, 8 AM $ 0.0574
-4.39%
$ 103.64 million $ 1.19 million
May 18, 7 AM $ 0.06
+1.31%
$ 108.4 million $ 136
May 18, 6 AM $ 0.0584
-2.76%
$ 105.53 million $ 1.17 million
May 18, 5 AM $ 0.0601
-4.11%
$ 108.52 million $ 1.17 million
May 18, 4 AM $ 0.0637
+5.71%
$ 115.08 million $ 1.16 million
May 18, 3 AM $ 0.0615
-2.24%
$ 111.03 million $ 1.14 million
May 18, 2 AM $ 0.0644
+2.75%
$ 116.27 million $ 1.17 million
May 18, 1 AM $ 0.0652
-5.34%
$ 117.84 million $ 1.17 million
May 18, 12 AM $ 0.0695
+0.47%
$ 125.51 million $ 1.17 million
May 17, 11 PM $ 0.0692
-0.10%
$ 124.92 million $ 1.18 million
May 17, 10 PM $ 0.069
+15.05%
$ 124.71 million $ 1.2 million
May 17, 9 PM $ 0.06
+0.00%
$ 108.4 million $ 28,059
May 17, 8 PM $ 0.06
+0.00%
$ 108.4 million $ 28,200
May 17, 7 PM $ 0.06
-8.17%
$ 108.39 million $ 28,257
May 17, 6 PM $ 0.0654
-6.05%
$ 118.04 million $ 1.21 million
May 17, 5 PM $ 0.0696
-0.33%
$ 125.64 million $ 1.21 million
May 17, 4 PM $ 0.0699
+5.32%
$ 126.26 million $ 1.22 million
May 17, 3 PM $ 0.0641
+6.80%
$ 115.75 million $ 1.21 million
May 17, 2 PM $ 0.06
+0.00%
$ 108.39 million $ 28,481
May 17, 1 PM $ 0.06
+0.00%
$ 108.39 million $ 28,481
May 17, 12 PM $ 0.06
+0.00%
$ 108.39 million $ 28,481
May 17, 7 AM $ 0.061
-0.95%
$ 110.08 million $ 1.23 million