Xphere Historical Data

XP Page 7
Download
Date Close Price change Market cap Trading volume
Jun 15, 2025 $ 0.0178
-3.91%
$ 32.1 million $ 1.46 million
Jun 14, 2025 $ 0.0185
+5.58%
$ 33.41 million $ 239,469
Jun 13, 2025 $ 0.0175
+21.70%
$ 31.64 million $ 463,961
Jun 12, 2025 $ 0.0144
+0.38%
$ 26 million $ 1.44 million
Jun 11, 2025 $ 0.0143
+1.07%
$ 25.91 million $ 1.56 million
Jun 10, 2025 $ 0.0142
-2.41%
$ 25.54 million $ 1.19 million
Jun 9, 2025 $ 0.0145
-1.47%
$ 26.17 million $ 2.49 million
Jun 8, 2025 $ 0.0148
+4.01%
$ 81.17 million $ 650,941
Jun 7, 2025 $ 0.0142
-4.60%
$ 78.04 million $ 1.2 million
Jun 6, 2025 $ 0.0149
-1.39%
$ 81.8 million $ 347,808
Jun 5, 2025 $ 0.0151
+0.37%
$ 82.95 million $ 1.81 million
Jun 4, 2025 $ 0.015
-2.46%
$ 82.65 million $ 391,158
Jun 3, 2025 $ 0.0154
-3.36%
$ 84.7 million $ 1.22 million
Jun 2, 2025 $ 0.0159
+0.82%
$ 87.65 million $ 2.03 million
Jun 1, 2025 $ 0.0157
-3.85%
$ 86.94 million $ 1.55 million
May 31, 2025 $ 0.0164
-3.06%
$ 90.07 million $ 1.18 million
May 30, 2025 $ 0.0169
+0.26%
$ 92.92 million $ 1.08 million
May 29, 2025 $ 0.0169
-1.39%
$ 92.68 million $ 813,735
May 28, 2025 $ 0.0171
+0.04%
$ 93.97 million $ 1.48 million
May 27, 2025 $ 0.0171
+3.52%
$ 93.94 million $ 1.31 million
May 26, 2025 $ 0.0165
-6.55%
$ 90.75 million $ 72,636
May 25, 2025 $ 0.0177
+0.10%
$ 97.11 million $ 827,495
May 24, 2025 $ 0.0176
-1.42%
$ 97.01 million $ 857,833
May 23, 2025 $ 0.0179
-0.72%
$ 98.4 million $ 1.88 million
May 22, 2025 $ 0.018
-1.50%
$ 99.21 million $ 1.33 million
May 21, 2025 $ 0.0183
-2.04%
$ 100.72 million $ 2.18 million
May 20, 2025 $ 0.0187
+0.55%
$ 102.81 million $ 1.45 million
May 19, 2025 $ 0.0186
-6.52%
$ 102.25 million $ 1.09 million
May 18, 2025 $ 0.0199
-3.50%
$ 109.38 million $ 1.67 million
May 17, 2025 $ 0.0206
-0.50%
$ 113.35 million $ 1.35 million
May 16, 2025 $ 0.0207
-0.42%
$ 113.93 million $ 1.33 million
May 15, 2025 $ 0.0208
-0.23%
$ 114.42 million $ 1.93 million
May 14, 2025 $ 0.0208
-0.30%
$ 114.66 million $ 657,985
May 13, 2025 $ 0.0209
-1.71%
$ 114.96 million $ 1.02 million
May 12, 2025 $ 0.0213
-5.11%
$ 116.97 million $ 1.88 million
May 11, 2025 $ 0.0224
+3.34%
$ 123.31 million $ 436,556
May 10, 2025 $ 0.0215
-9.88%
$ 118.3 million $ 929,205
May 9, 2025 $ 0.0238
+3.08%
$ 131.13 million $ 1.18 million
May 8, 2025 $ 0.0232
-0.30%
$ 127.34 million $ 1.19 million
May 7, 2025 $ 0.0232
-2.22%
$ 127.77 million $ 808,417
May 6, 2025 $ 0.0238
-0.88%
$ 130.66 million $ 1.84 million
May 5, 2025 $ 0.024
+1.96%
$ 131.84 million $ 1.87 million
May 4, 2025 $ 0.0235
-3.69%
$ 129.31 million $ 1.27 million
May 3, 2025 $ 0.0244
-3.48%
$ 134.33 million $ 632,004
May 2, 2025 $ 0.0253
+0.72%
$ 139.21 million $ 1.24 million
May 1, 2025 $ 0.0254
-0.69%
$ 138.22 million $ 1.98 million
Apr 30, 2025 $ 0.0255
+3.42%
$ 140.5 million $ 2.32 million
Apr 29, 2025 $ 0.025
+0.26%
$ -- $ 1.39 million
Apr 28, 2025 $ 0.0249
-2.58%
$ 136.95 million $ 3.08 million
Apr 27, 2025 $ 0.0256
-0.59%
$ 140.6 million $ 2.52 million