Xertra Historical Data

STRAX Page 23
Download
Date Close Price change Market cap Trading volume
Jul 19, 2023 $ 0.476
+0.51%
$ 47.61 million $ 2.13 million
Jul 18, 2023 $ 0.473
-2.60%
$ 47.36 million $ 3.76 million
Jul 17, 2023 $ 0.486
-1.17%
$ 48.62 million $ 4.16 million
Jul 16, 2023 $ 0.492
-4.31%
$ 49.2 million $ 7.91 million
Jul 15, 2023 $ 0.514
-3.63%
$ 51.42 million $ 93.44 million
Jul 14, 2023 $ 0.533
+3.17%
$ 53.35 million $ 6.48 million
Jul 13, 2023 $ 0.517
-1.07%
$ 51.71 million $ 7.3 million
Jul 12, 2023 $ 0.522
+4.20%
$ 52.27 million $ 9.61 million
Jul 11, 2023 $ 0.501
+6.88%
$ 50.17 million $ 34.03 million
Jul 10, 2023 $ 0.469
+0.70%
$ 46.94 million $ 2.63 million
Jul 9, 2023 $ 0.466
+0.89%
$ 46.61 million $ 1.64 million
Jul 8, 2023 $ 0.462
-1.25%
$ 46.21 million $ 1.14 million
Jul 7, 2023 $ 0.468
-0.24%
$ 46.79 million $ 5.05 million
Jul 6, 2023 $ 0.469
-2.29%
$ 46.9 million $ 3.21 million
Jul 5, 2023 $ 0.48
-1.54%
$ 47.99 million $ 5.74 million
Jul 4, 2023 $ 0.487
+2.77%
$ 48.74 million $ 5.55 million
Jul 3, 2023 $ 0.474
+1.10%
$ 47.43 million $ 2.46 million
Jul 2, 2023 $ 0.469
-0.58%
$ 46.92 million $ 9.32 million
Jul 1, 2023 $ 0.472
+2.63%
$ 47.19 million $ 4.76 million
Jun 30, 2023 $ 0.459
+1.78%
$ 45.98 million $ 5.83 million
Jun 29, 2023 $ 0.451
-2.35%
$ 45.18 million $ 6.42 million
Jun 28, 2023 $ 0.462
+1.46%
$ 46.25 million $ 25.33 million
Jun 27, 2023 $ 0.456
+0.87%
$ 45.59 million $ 5.64 million
Jun 26, 2023 $ 0.452
-2.10%
$ 45.19 million $ 11.71 million
Jun 25, 2023 $ 0.461
-1.36%
$ 46.16 million $ 3.35 million
Jun 24, 2023 $ 0.468
+2.37%
$ 46.8 million $ 5.16 million
Jun 23, 2023 $ 0.457
+4.19%
$ 45.71 million $ 3.28 million
Jun 22, 2023 $ 0.438
+0.47%
$ 43.87 million $ 2.54 million
Jun 21, 2023 $ 0.436
+4.87%
$ 43.67 million $ 2.48 million
Jun 20, 2023 $ 0.416
+3.06%
$ 41.64 million $ 1.35 million
Jun 19, 2023 $ 0.404
-0.15%
$ 40.4 million $ 892,097
Jun 18, 2023 $ 0.404
+0.00%
$ 40.46 million $ 546,627
Jun 17, 2023 $ 0.404
+0.28%
$ 40.47 million $ 843,839
Jun 16, 2023 $ 0.403
+2.01%
$ 40.35 million $ 1.09 million
Jun 15, 2023 $ 0.395
+2.09%
$ 39.56 million $ 1.11 million
Jun 14, 2023 $ 0.387
-2.22%
$ 38.75 million $ 2.86 million
Jun 13, 2023 $ 0.396
-1.20%
$ 39.63 million $ 5.85 million
Jun 12, 2023 $ 0.401
-1.87%
$ 40.11 million $ 2.69 million
Jun 11, 2023 $ 0.408
+3.48%
$ 40.88 million $ 5.7 million
Jun 10, 2023 $ 0.395
-12.83%
$ 39.5 million $ 5.81 million
Jun 9, 2023 $ 0.453
+1.83%
$ 45.31 million $ 4.27 million
Jun 8, 2023 $ 0.445
+0.54%
$ 44.5 million $ 1.89 million
Jun 7, 2023 $ 0.442
-1.08%
$ 44.26 million $ 6.82 million
Jun 6, 2023 $ 0.447
+2.34%
$ 44.74 million $ 2.48 million
Jun 5, 2023 $ 0.437
-5.99%
$ 43.72 million $ 3 million
Jun 4, 2023 $ 0.465
-0.12%
$ 46.5 million $ 661,145
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