Xphere Historical Data

XP Page 5
Download
Date Close Price change Market cap Trading volume
Nov 27, 2025 $ 0.0084
+0.71%
$ 15.19 million $ 574,759
Nov 26, 2025 $ 0.00835
-8.77%
$ 15.06 million $ 1.38 million
Nov 25, 2025 $ 0.00913
-3.92%
$ 16.53 million $ 1 million
Nov 24, 2025 $ 0.00951
-5.97%
$ 17.16 million $ 818,633
Nov 23, 2025 $ 0.0097
+1.29%
$ 18.26 million $ 822,813
Nov 22, 2025 $ 0.00957
-10.84%
$ 17.3 million $ 28,212
Nov 21, 2025 $ 0.0101
+0.81%
$ 19.36 million $ 1.98 million
Nov 20, 2025 $ 0.01
+0.25%
$ 18.05 million $ 1.06 million
Nov 19, 2025 $ 0.01
-2.25%
$ 18.06 million $ 1.07 million
Nov 18, 2025 $ 0.0103
+0.82%
$ 18.48 million $ 2.34 million
Nov 17, 2025 $ 0.0102
-3.50%
$ 18.42 million $ 1.42 million
Nov 16, 2025 $ 0.0106
+2.66%
$ 19.07 million $ 777,584
Nov 15, 2025 $ 0.0103
+0.46%
$ 18.65 million $ 239,891
Nov 14, 2025 $ 0.0103
-4.03%
$ 18.61 million $ 507,976
Nov 13, 2025 $ 0.0107
-0.48%
$ 19.35 million $ 449,216
Nov 12, 2025 $ 0.0108
+0.22%
$ 19.45 million $ 618,099
Nov 11, 2025 $ 0.0108
+1.44%
$ 19.45 million $ 238,963
Nov 10, 2025 $ 0.0106
-1.20%
$ 19.17 million $ 587,015
Nov 9, 2025 $ 0.0107
-1.52%
$ 19.41 million $ 995,684
Nov 8, 2025 $ 0.0109
+0.18%
$ 19.7 million $ 240,267
Nov 7, 2025 $ 0.0109
-0.88%
$ 19.67 million $ 739,800
Nov 6, 2025 $ 0.011
+0.12%
$ 19.84 million $ 576,903
Nov 5, 2025 $ 0.011
+3.12%
$ 19.83 million $ 457,435
Nov 4, 2025 $ 0.0106
+3.86%
$ 19.23 million $ 669,341
Nov 3, 2025 $ 0.0103
-5.32%
$ 18.53 million $ 691,548
Nov 2, 2025 $ 0.0108
-0.27%
$ 19.57 million $ 421,563
Nov 1, 2025 $ 0.0109
-3.58%
$ 19.62 million $ 425,325
Oct 31, 2025 $ 0.0112
-7.51%
$ 20.34 million $ 608,743
Oct 30, 2025 $ 0.0121
-1.75%
$ 21.82 million $ 700,192
Oct 29, 2025 $ 0.0123
+9.32%
$ 22.26 million $ 1 million
Oct 28, 2025 $ 0.0113
+0.53%
$ 20.36 million $ 281,061
Oct 27, 2025 $ 0.0112
+2.82%
$ 20.25 million $ 163,553
Oct 26, 2025 $ 0.0109
-4.73%
$ 19.7 million $ 239,127
Oct 25, 2025 $ 0.0114
+5.12%
$ 20.68 million $ 409,934
Oct 24, 2025 $ 0.0109
+1.10%
$ 19.67 million $ 281,152
Oct 23, 2025 $ 0.0107
-8.09%
$ 19.46 million $ 282,655
Oct 22, 2025 $ 0.0117
-0.81%
$ 21.07 million $ 331,441
Oct 21, 2025 $ 0.0117
-2.49%
$ 21.24 million $ 334,865
Oct 20, 2025 $ 0.012
-2.63%
$ 21.65 million $ 271,835
Oct 19, 2025 $ 0.0123
-1.25%
$ 22.25 million $ 73,276
Oct 18, 2025 $ 0.0125
-0.50%
$ 22.5 million $ 173,840
Oct 17, 2025 $ 0.0124
-4.35%
$ 22.61 million $ 503,025
Oct 16, 2025 $ 0.013
-1.28%
$ 23.44 million $ 376,845
Oct 15, 2025 $ 0.0132
-0.10%
$ 23.76 million $ 76,752
Oct 14, 2025 $ 0.0132
-0.40%
$ 23.92 million $ 200,413
Oct 13, 2025 $ 0.0133
-3.44%
$ 24.01 million $ 132,295
Oct 12, 2025 $ 0.0134
+1.83%
$ 24.18 million $ 4,381
Oct 11, 2025 $ 0.0131
-5.10%
$ 23.75 million $ 42,333
Oct 10, 2025 $ 0.0139
-1.02%
$ 25.03 million $ 255,058
Oct 9, 2025 $ 0.014
-1.43%
$ 25.28 million $ 56,123