Xphere Historical Data

XP Page 7
Download
Date Close Price change Market cap Trading volume
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
Aug 4, 2025 $ 0.0111
-1.48%
$ 19.96 million $ 1.04 million
Aug 3, 2025 $ 0.0112
-0.12%
$ 20.24 million $ 786,622
Aug 2, 2025 $ 0.0112
-3.06%
$ 20.22 million $ 646,882
Aug 1, 2025 $ 0.0116
+1.00%
$ 20.89 million $ 997,103
Jul 31, 2025 $ 0.0115
-4.20%
$ 20.74 million $ 951,810
Jul 30, 2025 $ 0.012
-3.17%
$ 21.65 million $ 987,728
Jul 29, 2025 $ 0.0124
-3.34%
$ 22.34 million $ 1.17 million
Jul 28, 2025 $ 0.0128
-1.02%
$ 23.12 million $ 974,605
Jul 27, 2025 $ 0.0129
+0.19%
$ 23.36 million $ 1.75 million
Jul 26, 2025 $ 0.0129
-0.74%
$ 23.32 million $ 742,716
Jul 25, 2025 $ 0.013
-4.71%
$ 23.49 million $ 737,430
Jul 24, 2025 $ 0.0136
-0.42%
$ 24.65 million $ 1.49 million
Jul 23, 2025 $ 0.0137
-3.26%
$ 24.74 million $ 1.67 million
Jul 22, 2025 $ 0.0142
-0.97%
$ 25.59 million $ 1.76 million
Jul 21, 2025 $ 0.0143
-0.15%
$ 25.79 million $ 1.64 million
Jul 20, 2025 $ 0.0143
-2.73%
$ 25.83 million $ 2.32 million
Jul 19, 2025 $ 0.0147
-2.20%
$ 26.56 million $ 928,982
Jul 18, 2025 $ 0.015
-1.18%
$ 27.15 million $ 1.57 million
Jul 17, 2025 $ 0.0152
+5.33%
$ 27.48 million $ 1.41 million
Jul 16, 2025 $ 0.0144
-0.41%
$ 26.06 million $ 1.63 million
Jul 15, 2025 $ 0.0145
-2.93%
$ 26.14 million $ 1.06 million
Jul 14, 2025 $ 0.0149
-5.77%
$ 26.93 million $ 1.48 million
Jul 13, 2025 $ 0.0158
-2.05%
$ 28.57 million $ 277,143
Jul 12, 2025 $ 0.0162
-10.51%
$ 29.17 million $ 256,076
Jul 11, 2025 $ 0.0181
-2.45%
$ 32.65 million $ 1.46 million
Jul 10, 2025 $ 0.0186
+1.39%
$ 33.64 million $ 987,749
Jul 9, 2025 $ 0.0184
+5.19%
$ 33.22 million $ 1.22 million
Jul 8, 2025 $ 0.0175
-4.90%
$ 31.58 million $ 1.17 million
Jul 7, 2025 $ 0.0184
-3.01%
$ 33.25 million $ 1.42 million
Jul 6, 2025 $ 0.019
-4.80%
$ 34.3 million $ 2.46 million
Jul 5, 2025 $ 0.0199
-1.79%
$ 36.03 million $ 904,956
Jul 4, 2025 $ 0.0203
-5.13%
$ 36.61 million $ 990,790
Jul 3, 2025 $ 0.0214
-2.71%
$ 38.59 million $ 847,457
Jul 2, 2025 $ 0.022
-3.85%
$ 39.66 million $ 1.21 million
Jul 1, 2025 $ 0.0228
-8.65%
$ 41.25 million $ 1.12 million