Xphere Historical Data

XP Page 15
Download
Date Close Price change Market cap Trading volume
May 17, 7 AM $ 0.061
-0.95%
$ 110.08 million $ 1.23 million
May 17, 6 AM $ 0.0616
-4.32%
$ 111.29 million $ 1.24 million
May 17, 5 AM $ 0.0648
-5.70%
$ 117.09 million $ 1.24 million
May 17, 4 AM $ 0.0692
-2.09%
$ 124.97 million $ 1.29 million
May 17, 3 AM $ 0.0702
+0.68%
$ 126.77 million $ 1.3 million
May 17, 2 AM $ 0.0695
-0.57%
$ 125.53 million $ 1.22 million
May 16, 8 PM $ 0.05
+5.73%
$ 90.3 million $ 24,265
May 16, 7 PM $ 0.0474
+0.14%
$ 85.69 million $ 1.33 million
May 16, 6 PM $ 0.0474
+1.34%
$ 85.58 million $ 1.36 million
May 16, 5 PM $ 0.0475
+1.02%
$ 85.82 million $ 1.4 million
May 16, 4 PM $ 0.0463
+8.17%
$ 83.57 million $ 1.45 million
May 16, 3 PM $ 0.0418
+4.75%
$ 75.41 million $ 1.45 million
May 16, 2 PM $ 0.0399
-0.02%
$ 71.99 million $ 1.49 million
May 16, 1 PM $ 0.0398
+0.35%
$ 71.88 million $ 1.55 million
May 16, 12 PM $ 0.0395
+0.53%
$ 71.36 million $ 1.62 million
May 16, 11 AM $ 0.0395
+1.89%
$ 71.31 million $ 1.6 million
May 16, 10 AM $ 0.0388
-0.17%
$ 70.13 million $ 1.58 million
May 16, 9 AM $ 0.0394
-1.12%
$ 71.13 million $ 1.52 million
May 16, 8 AM $ 0.0399
+0.48%
$ 72.08 million $ 1.49 million
May 16, 7 AM $ 0.0397
+1.81%
$ 71.68 million $ 1.46 million
May 16, 6 AM $ 0.039
-0.38%
$ 70.45 million $ 1.47 million
May 16, 5 AM $ 0.0392
+0.53%
$ 70.72 million $ 1.43 million
May 16, 4 AM $ 0.0393
+0.63%
$ 70.95 million $ 1.41 million
May 16, 3 AM $ 0.0389
+7.81%
$ 70.31 million $ 1.37 million
May 16, 2 AM $ 0.0361
+0.48%
$ 65.28 million $ 1.33 million
May 16, 1 AM $ 0.036
-0.28%
$ 64.95 million $ 1.29 million
May 15, 7 PM $ 0.0374
+0.20%
$ 67.59 million $ 917,702
May 15, 6 PM $ 0.0373
+3.10%
$ 67.4 million $ 857,400
May 15, 5 PM $ 0.0345
-0.46%
$ 62.26 million $ 724,001
May 15, 4 PM $ 0.0347
+4.54%
$ 62.59 million $ 716,187
May 15, 3 PM $ 0.0332
-2.47%
$ 59.93 million $ 659,111
May 15, 2 PM $ 0.0343
+0.04%
$ 61.87 million $ 590,319
May 15, 1 PM $ 0.0342
-4.67%
$ 61.84 million $ 506,427
May 15, 12 PM $ 0.0355
+0.00%
$ 64.1 million $ 466,800
May 15, 6 AM $ 0.0274
+9.09%
$ 49.45 million $ 407,214
May 15, 5 AM $ 0.0252
+2.75%
$ 45.5 million $ 420,474
May 15, 4 AM $ 0.0245
-0.07%
$ 44.27 million $ 411,400
May 15, 3 AM $ 0.0245
-0.11%
$ 44.3 million $ 382,824
May 15, 2 AM $ 0.0245
-0.16%
$ 44.3 million $ 381,512
May 15, 1 AM $ 0.0244
-3.59%
$ 44.08 million $ 393,691
May 15, 12 AM $ 0.0253
-0.72%
$ 45.72 million $ 399,696
May 14, 11 PM $ 0.0255
-0.84%
$ 46.06 million $ 396,069
May 14, 10 PM $ 0.0246
+2.99%
$ 44.44 million $ 368,453
May 14, 9 PM $ 0.0239
-0.24%
$ 43.24 million $ 363,760
May 14, 8 PM $ 0.024
-0.28%
$ 43.35 million $ 365,609
May 14, 7 PM $ 0.0241
-0.97%
$ 43.5 million $ 366,164
May 14, 6 PM $ 0.0246
-0.76%
$ 44.34 million $ 368,122
May 14, 5 PM $ 0.0247
+1.13%
$ 44.67 million $ 373,287
May 14, 4 PM $ 0.0244
+2.58%
$ 44.12 million $ 370,633
May 14, 3 PM $ 0.0238
-0.11%
$ 43 million $ 366,528