Xertra Historical Data

STRAX Page 11
Download
Date Close Price change Market cap Trading volume
Dec 3, 2024 $ 0.0778
+3.81%
$ 7.78 million $ 26.82 million
Dec 2, 2024 $ 0.0749
-0.62%
$ 7.5 million $ 11.81 million
Dec 1, 2024 $ 0.0754
-0.66%
$ 7.54 million $ 9.29 million
Nov 30, 2024 $ 0.076
+1.01%
$ 7.61 million $ 15.93 million
Nov 29, 2024 $ 0.0751
+4.22%
$ 7.52 million $ 8.02 million
Nov 28, 2024 $ 0.072
-3.16%
$ 7.21 million $ 7.36 million
Nov 27, 2024 $ 0.0744
+1.51%
$ 7.44 million $ 29.03 million
Nov 26, 2024 $ 0.0733
+9.18%
$ 7.33 million $ 25.81 million
Nov 25, 2024 $ 0.0673
+4.35%
$ 6.73 million $ 29.43 million
Nov 24, 2024 $ 0.0645
+7.06%
$ 6.45 million $ 29.81 million
Nov 23, 2024 $ 0.0602
+3.55%
$ 6.03 million $ 10.04 million
Nov 22, 2024 $ 0.0582
+1.39%
$ 5.82 million $ 6.47 million
Nov 21, 2024 $ 0.0574
+2.58%
$ 5.74 million $ 5.63 million
Nov 20, 2024 $ 0.0559
-5.17%
$ 5.59 million $ 6.16 million
Nov 19, 2024 $ 0.0589
+0.37%
$ 5.9 million $ 10.3 million
Nov 18, 2024 $ 0.0587
+7.62%
$ 5.88 million $ 7.19 million
Nov 17, 2024 $ 0.0546
-4.03%
$ 5.46 million $ 5.62 million
Nov 16, 2024 $ 0.0568
+7.49%
$ 5.68 million $ 7.5 million
Nov 15, 2024 $ 0.0529
+5.59%
$ 5.29 million $ 6.48 million
Nov 14, 2024 $ 0.0499
-9.24%
$ 4.99 million $ 11.24 million
Nov 13, 2024 $ 0.0549
-2.24%
$ 5.5 million $ 44.32 million
Nov 12, 2024 $ 0.0562
+5.67%
$ 5.62 million $ 88.62 million
Nov 11, 2024 $ 0.0531
+5.12%
$ 5.32 million $ 10.36 million
Nov 10, 2024 $ 0.0506
+4.93%
$ 5.06 million $ 19.97 million
Nov 9, 2024 $ 0.0482
+2.43%
$ 4.82 million $ 3.09 million
Nov 8, 2024 $ 0.0471
-0.22%
$ 4.71 million $ 2.91 million
Nov 7, 2024 $ 0.0472
+2.45%
$ 4.72 million $ 2.45 million
Nov 6, 2024 $ 0.046
+6.90%
$ 4.61 million $ 2.77 million
Nov 5, 2024 $ 0.043
+3.08%
$ 4.31 million $ 1.05 million
Nov 4, 2024 $ 0.0418
-1.66%
$ 4.18 million $ 1.87 million
Nov 3, 2024 $ 0.0425
-2.75%
$ 4.25 million $ 2.75 million
Nov 2, 2024 $ 0.0437
-2.56%
$ 4.37 million $ 1.34 million
Nov 1, 2024 $ 0.0448
-2.08%
$ 4.48 million $ 2.49 million
Oct 31, 2024 $ 0.0457
-4.38%
$ 4.58 million $ 3.15 million
Oct 30, 2024 $ 0.0479
-0.32%
$ 4.79 million $ 9.78 million
Oct 29, 2024 $ 0.048
+3.76%
$ 4.81 million $ 1.7 million
Oct 28, 2024 $ 0.0463
-0.44%
$ 4.63 million $ 1.49 million
Oct 27, 2024 $ 0.0465
+0.41%
$ 4.65 million $ 713,034
Oct 26, 2024 $ 0.0463
+0.25%
$ 4.63 million $ 1.29 million
Oct 25, 2024 $ 0.0462
-5.78%
$ 4.62 million $ 1.79 million
Oct 24, 2024 $ 0.049
-0.13%
$ 4.91 million $ 1.57 million
Oct 23, 2024 $ 0.0491
-2.83%
$ 4.91 million $ 2.26 million
Oct 22, 2024 $ 0.0505
+0.24%
$ 5.06 million $ 7.91 million
Oct 21, 2024 $ 0.0504
-2.68%
$ 5.04 million $ 3.19 million
Oct 20, 2024 $ 0.0518
+1.09%
$ 5.18 million $ 2.57 million
Oct 19, 2024 $ 0.0512
+2.07%
$ 5.13 million $ 2.37 million
Oct 18, 2024 $ 0.0502
+1.62%
$ 5.02 million $ 2.22 million
Oct 17, 2024 $ 0.0494
-2.61%
$ 4.94 million $ 2.14 million
Oct 16, 2024 $ 0.0507
-0.07%
$ 5.08 million $ 3.56 million
Oct 15, 2024 $ 0.0507
-1.79%
$ 5.08 million $ 3.82 million