Xertra Historical Data

STRAX Page 22
Download
Date Close Price change Market cap Trading volume
Jun 3, 2023 $ 0.465
+0.54%
$ 46.56 million $ 1.02 million
Jun 2, 2023 $ 0.463
+1.89%
$ 46.31 million $ 1.18 million
Jun 1, 2023 $ 0.454
-0.82%
$ 45.45 million $ 877,040
May 31, 2023 $ 0.458
-2.04%
$ 45.82 million $ 1.93 million
May 30, 2023 $ 0.467
-0.80%
$ 46.78 million $ 1.88 million
May 29, 2023 $ 0.471
-1.53%
$ 47.16 million $ 1.3 million
May 28, 2023 $ 0.479
+1.39%
$ 47.89 million $ 1.22 million
May 27, 2023 $ 0.472
+1.68%
$ 47.24 million $ 982,400
May 26, 2023 $ 0.464
+1.08%
$ 46.46 million $ 952,158
May 25, 2023 $ 0.459
-0.51%
$ 45.97 million $ 3.06 million
May 24, 2023 $ 0.462
-3.50%
$ 46.2 million $ 1.74 million
May 23, 2023 $ 0.478
+0.51%
$ 47.87 million $ 1.22 million
May 22, 2023 $ 0.476
-0.18%
$ 47.63 million $ 2.49 million
May 21, 2023 $ 0.477
-3.63%
$ 47.71 million $ 1.77 million
May 20, 2023 $ 0.495
+1.16%
$ 49.51 million $ 1.38 million
May 19, 2023 $ 0.489
+0.46%
$ 48.94 million $ 1.44 million
May 18, 2023 $ 0.487
-1.33%
$ 48.72 million $ 1.96 million
May 17, 2023 $ 0.493
+1.50%
$ 49.37 million $ 15.9 million
May 16, 2023 $ 0.486
-0.05%
$ 48.64 million $ 3.15 million
May 15, 2023 $ 0.486
-2.43%
$ 48.66 million $ 2.54 million
May 14, 2023 $ 0.498
-0.68%
$ 49.88 million $ 2.03 million
May 13, 2023 $ 0.502
+4.93%
$ 50.22 million $ 8.09 million
May 12, 2023 $ 0.478
-0.46%
$ 47.87 million $ 4.96 million
May 11, 2023 $ 0.481
-2.93%
$ 48.09 million $ 4.43 million
May 10, 2023 $ 0.495
+0.67%
$ 49.54 million $ 5.23 million
May 9, 2023 $ 0.492
+2.69%
$ 49.21 million $ 8.4 million
May 8, 2023 $ 0.479
-7.60%
$ 47.92 million $ 4.73 million
May 7, 2023 $ 0.518
-1.02%
$ 51.87 million $ 3.59 million
May 6, 2023 $ 0.524
-1.26%
$ 52.4 million $ 6.69 million
May 5, 2023 $ 0.53
+1.38%
$ 53.07 million $ 2.94 million
May 4, 2023 $ 0.523
-1.30%
$ 52.35 million $ 3.78 million
May 3, 2023 $ 0.53
-0.77%
$ 53.04 million $ 10.7 million
May 2, 2023 $ 0.534
-0.59%
$ 53.45 million $ 17.49 million
May 1, 2023 $ 0.537
-3.80%
$ 53.77 million $ 66.62 million
Apr 30, 2023 $ 0.559
-1.06%
$ 55.9 million $ 2.13 million
Apr 29, 2023 $ 0.565
+1.07%
$ 56.5 million $ 5.32 million
Apr 28, 2023 $ 0.559
+0.04%
$ 55.9 million $ 1.89 million
Apr 27, 2023 $ 0.558
+0.91%
$ 55.88 million $ 3.06 million
Apr 26, 2023 $ 0.553
-0.40%
$ 55.37 million $ 4.47 million
Apr 25, 2023 $ 0.556
+0.66%
$ 55.6 million $ 3.66 million
Apr 24, 2023 $ 0.552
-3.43%
$ 55.24 million $ 7.72 million
Apr 23, 2023 $ 0.572
-0.53%
$ 57.2 million $ 2.63 million
Apr 22, 2023 $ 0.575
+1.01%
$ 57.5 million $ 3.54 million
Apr 21, 2023 $ 0.569
-1.87%
$ 56.93 million $ 10.44 million
Apr 20, 2023 $ 0.58
+0.43%
$ 58.01 million $ 8.77 million
Apr 19, 2023 $ 0.577
-6.27%
$ 57.76 million $ 9.57 million
Apr 18, 2023 $ 0.616
+2.34%
$ 61.63 million $ 13.52 million
Apr 17, 2023 $ 0.602
-1.87%
$ 60.22 million $ 6.48 million
Apr 16, 2023 $ 0.613
-0.26%
$ 61.37 million $ 6.96 million
Apr 15, 2023 $ 0.615
+2.35%
$ 61.53 million $ 26.41 million