Xphere Historical Data

XP Page 9
Download
Date Close Price change Market cap Trading volume
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
Apr 26, 2025 $ 0.0257
-1.71%
$ 141.59 million $ 890,881
Apr 25, 2025 $ 0.0262
-3.23%
$ 144.09 million $ 3.11 million
Apr 24, 2025 $ 0.0271
-1.14%
$ 148.85 million $ 2.39 million
Apr 23, 2025 $ 0.0274
+1.63%
$ 150.52 million $ 2.31 million
Apr 22, 2025 $ 0.0269
-1.63%
$ 148.18 million $ 3.98 million
Apr 21, 2025 $ 0.0274
+1.65%
$ 150.59 million $ 4.04 million
Apr 20, 2025 $ 0.0269
+3.53%
$ 148.05 million $ 3.71 million
Apr 19, 2025 $ 0.026
-3.57%
$ 143 million $ 3.18 million
Apr 18, 2025 $ 0.027
-1.14%
$ 148.33 million $ 1.98 million
Apr 17, 2025 $ 0.0272
+5.85%
$ 149.72 million $ 2.06 million
Apr 16, 2025 $ 0.0257
-2.94%
$ 141.4 million $ 2.71 million
Apr 15, 2025 $ 0.0265
+0.90%
$ 145.69 million $ 3.16 million
Apr 14, 2025 $ 0.0263
+4.49%
$ 144.38 million $ 2.94 million
Apr 13, 2025 $ 0.0251
-4.25%
$ 137.96 million $ 3.04 million
Apr 12, 2025 $ 0.0262
-1.03%
$ 144.08 million $ 2.82 million
Apr 11, 2025 $ 0.0265
+2.03%
$ 145.58 million $ 2.76 million
Apr 10, 2025 $ 0.0259
-0.43%
$ 142.68 million $ 1.7 million
Apr 9, 2025 $ 0.0261
-0.91%
$ 143.33 million $ 4.77 million
Apr 8, 2025 $ 0.0265
+4.50%
$ 146.02 million $ 2.58 million
Apr 7, 2025 $ 0.0254
-9.37%
$ 139.73 million $ 4.55 million
Apr 6, 2025 $ 0.0286
-3.89%
$ 157.03 million $ 5.42 million
Apr 5, 2025 $ 0.0296
-7.79%
$ 162.94 million $ 2.15 million
Apr 4, 2025 $ 0.0321
+1.80%
$ 176.57 million $ 4.15 million
Apr 3, 2025 $ 0.0316
-3.73%
$ 173.54 million $ 1.72 million
Apr 2, 2025 $ 0.0328
+8.81%
$ 180.34 million $ 2.82 million
Apr 1, 2025 $ 0.0301
-6.08%
$ 165.71 million $ 2.86 million
Mar 31, 2025 $ 0.0306
+32.89%
$ 168.15 million $ 2.91 million
Mar 30, 2025 $ 0.023
-29.60%
$ 126.62 million $ 2.88 million
Mar 29, 2025 $ 0.0327
-6.51%
$ 180.02 million $ 3.61 million
Mar 28, 2025 $ 0.035
-10.15%
$ 192.56 million $ 4.46 million
Mar 27, 2025 $ 0.0391
+6.57%
$ 215 million $ 3.2 million
Mar 26, 2025 $ 0.0367
-6.87%
$ 201.75 million $ 3.16 million
Mar 25, 2025 $ 0.0393
-18.09%
$ 216.05 million $ 1.66 million
Mar 24, 2025 $ 0.0478
+0.97%
$ 262.79 million $ 4.35 million
Mar 23, 2025 $ 0.0475
-0.44%
$ 261.25 million $ 3.27 million