Xertra Historical Data

STRAX Page 18
Download
Date Close Price change Market cap Trading volume
Dec 19, 2023 $ 1.32
-2.82%
$ 132.39 million $ 114.62 million
Dec 18, 2023 $ 1.36
+9.42%
$ 136.23 million $ 184.74 million
Dec 17, 2023 $ 1.24
+8.10%
$ 124.5 million $ 131.63 million
Dec 16, 2023 $ 1.15
-2.17%
$ 115.17 million $ 25.11 million
Dec 15, 2023 $ 1.18
+3.45%
$ 117.71 million $ 84.63 million
Dec 14, 2023 $ 1.14
+1.66%
$ 113.78 million $ 21.18 million
Dec 13, 2023 $ 1.12
+1.39%
$ 111.92 million $ 26.29 million
Dec 12, 2023 $ 1.1
+2.79%
$ 110.39 million $ 45.74 million
Dec 11, 2023 $ 1.07
-6.97%
$ 107.39 million $ 49.36 million
Dec 10, 2023 $ 1.15
+0.39%
$ 115.43 million $ 38.19 million
Dec 9, 2023 $ 1.15
-0.90%
$ 114.99 million $ 28.69 million
Dec 8, 2023 $ 1.16
+4.00%
$ 116.03 million $ 35.31 million
Dec 7, 2023 $ 1.11
+2.24%
$ 111.56 million $ 28.85 million
Dec 6, 2023 $ 1.09
-5.82%
$ 108.96 million $ 47.62 million
Dec 5, 2023 $ 1.16
+3.85%
$ 115.7 million $ 76.66 million
Dec 4, 2023 $ 1.11
+1.91%
$ 111.41 million $ 43.07 million
Dec 3, 2023 $ 1.09
-1.21%
$ 109.32 million $ 27.87 million
Dec 2, 2023 $ 1.11
+3.80%
$ 110.65 million $ 41.32 million
Dec 1, 2023 $ 1.07
+5.06%
$ 106.59 million $ 35.73 million
Nov 30, 2023 $ 1.01
-0.29%
$ 101.46 million $ 22.69 million
Nov 29, 2023 $ 1.02
-3.63%
$ 101.76 million $ 28.05 million
Nov 28, 2023 $ 1.06
+4.27%
$ 105.6 million $ 39.45 million
Nov 27, 2023 $ 1.01
-2.41%
$ 101.27 million $ 33 million
Nov 26, 2023 $ 1.04
-3.09%
$ 103.78 million $ 49.89 million
Nov 25, 2023 $ 1.07
-1.77%
$ 107.09 million $ 91.72 million
Nov 24, 2023 $ 1.09
-0.91%
$ 109.03 million $ 248.18 million
Nov 23, 2023 $ 1.1
+8.88%
$ 110.03 million $ 108.79 million
Nov 22, 2023 $ 1.01
+11.81%
$ 101.06 million $ 35.9 million
Nov 21, 2023 $ 0.903
-10.61%
$ 90.38 million $ 36.72 million
Nov 20, 2023 $ 1.01
+4.76%
$ 101.12 million $ 50.17 million
Nov 19, 2023 $ 0.965
+2.86%
$ 96.53 million $ 12.37 million
Nov 18, 2023 $ 0.938
-3.26%
$ 93.85 million $ 24.24 million
Nov 17, 2023 $ 0.969
-1.81%
$ 97.01 million $ 32.78 million
Nov 16, 2023 $ 0.987
-7.10%
$ 98.8 million $ 54.04 million
Nov 15, 2023 $ 1.06
+5.69%
$ 106.35 million $ 178.14 million
Nov 14, 2023 $ 1.01
+9.89%
$ 100.62 million $ 77.04 million
Nov 13, 2023 $ 0.915
-4.36%
$ 91.57 million $ 42.93 million
Nov 12, 2023 $ 0.957
+3.47%
$ 95.54 million $ 50.58 million
Nov 11, 2023 $ 0.925
-2.96%
$ 92.53 million $ 49.61 million
Nov 10, 2023 $ 0.953
+5.84%
$ 95.35 million $ 86.97 million
Nov 9, 2023 $ 0.9
-2.28%
$ 90.08 million $ 79.34 million
Nov 8, 2023 $ 0.921
+4.86%
$ 92.22 million $ 48.62 million
Nov 7, 2023 $ 0.878
+2.07%
$ 87.91 million $ 74.43 million
Nov 6, 2023 $ 0.861
-0.23%
$ 86.06 million $ 34.36 million
Nov 5, 2023 $ 0.863
-6.52%
$ 86.32 million $ 42.9 million
Nov 4, 2023 $ 0.923
+0.95%
$ 92.34 million $ 77.15 million
Nov 3, 2023 $ 0.914
+4.34%
$ 91.46 million $ 66.81 million
Nov 2, 2023 $ 0.876
-7.98%
$ 87.66 million $ 79.15 million
Nov 1, 2023 $ 0.952
-0.59%
$ 95.26 million $ 247.45 million
Oct 31, 2023 $ 0.958
+5.63%
$ 95.83 million $ 356.46 million