Xphere Historical Data

XP Page 5
Download
Date Close Price change Market cap Trading volume
Sep 23, 2025 $ 0.0126
-1.62%
$ 22.86 million $ 142,877
Sep 22, 2025 $ 0.0127
+2.00%
$ 23.15 million $ 361,319
Sep 21, 2025 $ 0.0125
+1.97%
$ 22.54 million $ 152,841
Sep 20, 2025 $ 0.0123
-1.12%
$ 22.15 million $ 206,591
Sep 19, 2025 $ 0.0124
-1.67%
$ 22.45 million $ 408,857
Sep 18, 2025 $ 0.0125
-1.12%
$ 22.83 million $ 431,474
Sep 17, 2025 $ 0.0128
+0.59%
$ 22.87 million $ 666,537
Sep 16, 2025 $ 0.0127
-2.01%
$ 22.93 million $ 727,031
Sep 15, 2025 $ 0.0128
+0.63%
$ 23.48 million $ 231,339
Sep 14, 2025 $ 0.0127
-0.73%
$ 22.96 million $ 131,941
Sep 13, 2025 $ 0.0128
-0.53%
$ 23.09 million $ 188,104
Sep 12, 2025 $ 0.0129
-1.41%
$ 23.26 million $ 178,859
Sep 11, 2025 $ 0.0132
+0.18%
$ 23.86 million $ 317,853
Sep 10, 2025 $ 0.0132
+3.32%
$ 23.81 million $ 658,259
Sep 9, 2025 $ 0.0128
-4.19%
$ 23.07 million $ 339,359
Sep 8, 2025 $ 0.0133
+2.17%
$ 24.08 million $ 508,915
Sep 7, 2025 $ 0.013
-2.00%
$ 23.51 million $ 760,773
Sep 6, 2025 $ 0.0133
+7.49%
$ 23.99 million $ 112,824
Sep 5, 2025 $ 0.0124
-0.14%
$ 22.32 million $ 630,810
Sep 4, 2025 $ 0.0124
-1.20%
$ 22.35 million $ 345,918
Sep 3, 2025 $ 0.0125
+3.88%
$ 22.61 million $ 370,936
Sep 2, 2025 $ 0.0121
+1.31%
$ 21.82 million $ 930,753
Sep 1, 2025 $ 0.0119
-1.37%
$ 21.54 million $ 1.22 million
Aug 31, 2025 $ 0.0121
-3.42%
$ 21.85 million $ 931,597
Aug 30, 2025 $ 0.0125
-4.35%
$ 22.76 million $ 523,709
Aug 29, 2025 $ 0.0131
-3.29%
$ 23.6 million $ 1.13 million
Aug 28, 2025 $ 0.0135
-0.52%
$ 24.4 million $ 718,980
Aug 27, 2025 $ 0.0136
-0.69%
$ 24.53 million $ 667,897
Aug 26, 2025 $ 0.0138
-2.03%
$ 24.65 million $ 972,887
Aug 25, 2025 $ 0.0142
+0.42%
$ 25.46 million $ 731,086
Aug 24, 2025 $ 0.0141
+1.26%
$ 25.47 million $ 894,593
Aug 23, 2025 $ 0.0139
+1.76%
$ 25.34 million $ 63,362
Aug 22, 2025 $ 0.0139
+0.91%
$ 24.69 million $ 781,381
Aug 21, 2025 $ 0.0138
-1.66%
$ 24.89 million $ 475,297
Aug 20, 2025 $ 0.014
-1.19%
$ 25.3 million $ 114,427
Aug 19, 2025 $ 0.0142
-3.84%
$ 25.61 million $ 1.06 million
Aug 18, 2025 $ 0.0148
-1.98%
$ 26.68 million $ 1.59 million
Aug 17, 2025 $ 0.0151
+1.75%
$ 27.18 million $ 480,078
Aug 16, 2025 $ 0.0148
+6.12%
$ 26.74 million $ 594,923
Aug 15, 2025 $ 0.014
+7.35%
$ 25.2 million $ 387,120
Aug 14, 2025 $ 0.013
+17.19%
$ 23.47 million $ 87,219
Aug 13, 2025 $ 0.0111
-0.78%
$ 20.04 million $ 259,835
Aug 12, 2025 $ 0.0112
+1.49%
$ 20.2 million $ 742,928
Aug 11, 2025 $ 0.011
-0.04%
$ 19.9 million $ 990,341
Aug 10, 2025 $ 0.011
+8.18%
$ 19.91 million $ 454,492
Aug 9, 2025 $ 0.0102
-5.12%
$ 18.4 million $ 513,712
Aug 8, 2025 $ 0.0107
-1.66%
$ 19.37 million $ 666,766
Aug 7, 2025 $ 0.0109
+0.94%
$ 19.69 million $ 1.19 million
Aug 6, 2025 $ 0.0108
+3.30%
$ 19.52 million $ 834,218
Aug 5, 2025 $ 0.0105
-5.29%
$ 18.9 million $ 902,265