Xphere Historical Data

XP Page 19
Download
Date Close Price change Market cap Trading volume
May 8, 12 PM $ 0.0245
-1.11%
$ 44.2 million $ 442,607
May 8, 11 AM $ 0.0247
-0.43%
$ 44.56 million $ 450,737
May 8, 10 AM $ 0.0248
+0.50%
$ 44.74 million $ 453,953
May 8, 9 AM $ 0.0251
+0.47%
$ 45.36 million $ 439,155
May 8, 8 AM $ 0.025
+1.84%
$ 45.09 million $ 446,368
May 8, 7 AM $ 0.0245
+0.41%
$ 44.26 million $ 466,113
May 8, 6 AM $ 0.0245
+5.25%
$ 44.29 million $ 462,012
May 8, 5 AM $ 0.0233
-0.22%
$ 42.07 million $ 443,579
May 8, 4 AM $ 0.0233
+0.70%
$ 42.14 million $ 437,298
May 8, 3 AM $ 0.0232
+0.63%
$ 41.96 million $ 435,206
May 8, 2 AM $ 0.0231
-0.21%
$ 41.77 million $ 432,458
May 8, 1 AM $ 0.023
-2.46%
$ 41.55 million $ 412,096
May 8, 12 AM $ 0.0235
-0.02%
$ 42.42 million $ 413,006
May 7, 11 PM $ 0.0236
-0.75%
$ 42.6 million $ 391,775
May 7, 10 PM $ 0.0237
+0.45%
$ 42.8 million $ 348,693
May 7, 9 PM $ 0.0236
+0.31%
$ 42.64 million $ 340,697
May 7, 8 PM $ 0.0235
+1.19%
$ 42.51 million $ 335,361
May 7, 7 PM $ 0.0232
+2.10%
$ 41.95 million $ 316,527
May 7, 6 PM $ 0.0228
+1.99%
$ 41.24 million $ 308,734
May 7, 5 PM $ 0.0224
-6.00%
$ 40.39 million $ 293,817
May 7, 4 PM $ 0.0238
+3.33%
$ 42.96 million $ 281,263
May 7, 3 PM $ 0.0232
-4.05%
$ 41.86 million $ 271,413
May 7, 2 PM $ 0.024
+6.80%
$ 43.27 million $ 264,960
May 7, 12 PM $ 0.0217
-0.37%
$ 39.27 million $ 221,781
May 7, 11 AM $ 0.0218
-0.05%
$ 39.41 million $ 219,944
May 7, 10 AM $ 0.0215
-0.90%
$ 38.87 million $ 220,717
May 7, 9 AM $ 0.0215
+6.19%
$ 38.78 million $ 208,943
May 7, 8 AM $ 0.021
+14.04%
$ 37.93 million $ 24,142
May 7, 7 AM $ 0.0182
+4.12%
$ 32.94 million $ 193,000
May 7, 6 AM $ 0.0176
+2.53%
$ 31.86 million $ 191,590
May 7, 5 AM $ 0.0169
+4.53%
$ 30.56 million $ 216,609
May 7, 4 AM $ 0.0162
+1.02%
$ 29.24 million $ 211,336
May 7, 3 AM $ 0.016
+0.91%
$ 28.95 million $ 226,881
May 7, 2 AM $ 0.0159
+0.49%
$ 28.7 million $ 227,388
May 7, 1 AM $ 0.0158
-1.57%
$ 28.55 million $ 228,784
May 7, 12 AM $ 0.0161
+0.05%
$ 29 million $ 214,312
May 6, 11 PM $ 0.016
+3.40%
$ 28.98 million $ 213,832
May 6, 10 PM $ 0.0155
+0.26%
$ 28.03 million $ 208,891
May 6, 9 PM $ 0.0155
+0.14%
$ 27.96 million $ 206,074
May 6, 8 PM $ 0.0155
+1.19%
$ 27.94 million $ 207,171
May 6, 7 PM $ 0.0153
+1.33%
$ 27.62 million $ 208,770
May 6, 6 PM $ 0.0151
+0.02%
$ 27.33 million $ 207,340
May 6, 5 PM $ 0.0151
+0.22%
$ 27.35 million $ 198,654
May 6, 4 PM $ 0.015
-2.36%
$ 27.16 million $ 201,343
May 6, 3 PM $ 0.0154
-0.16%
$ 27.82 million $ 202,894
May 6, 2 PM $ 0.0154
+0.17%
$ 27.87 million $ 207,207
May 6, 1 PM $ 0.0154
-0.01%
$ 27.82 million $ 210,999
May 6, 12 PM $ 0.0154
+4.01%
$ 27.85 million $ 212,844
May 6, 11 AM $ 0.0147
+3.91%
$ 26.52 million $ 217,309
May 6, 10 AM $ 0.0141
-0.50%
$ 25.52 million $ 208,164