Xertra Historical Data

STRAX Page 23
Download
Date Close Price change Market cap Trading volume
Sep 5, 2023 $0.398
+0.45%
$39.82 million $1.55 million
Sep 4, 2023 $0.396
-1.67%
$39.64 million $1.29 million
Sep 3, 2023 $0.403
-0.63%
$40.32 million $2.69 million
Sep 2, 2023 $0.405
+3.35%
$40.57 million $2.3 million
Sep 1, 2023 $0.392
-1.24%
$39.26 million $975,576
Aug 31, 2023 $0.397
-3.87%
$39.75 million $1.04 million
Aug 30, 2023 $0.413
-2.03%
$41.35 million $894,429
Aug 29, 2023 $0.422
+3.41%
$42.21 million $1.99 million
Aug 28, 2023 $0.408
-1.89%
$40.82 million $1.03 million
Aug 27, 2023 $0.416
-0.59%
$41.6 million $507,444
Aug 26, 2023 $0.418
+0.38%
$41.85 million $715,815
Aug 25, 2023 $0.417
+0.04%
$41.69 million $1.52 million
Aug 24, 2023 $0.416
+1.41%
$41.68 million $2.11 million
Aug 23, 2023 $0.411
+1.94%
$41.1 million $661,281
Aug 22, 2023 $0.403
-2.11%
$40.31 million $1.04 million
Aug 21, 2023 $0.412
-2.03%
$41.18 million $1.11 million
Aug 20, 2023 $0.42
+0.56%
$42.04 million $2.23 million
Aug 19, 2023 $0.418
+1.07%
$41.81 million $1.18 million
Aug 18, 2023 $0.413
+1.97%
$41.36 million $2.27 million
Aug 17, 2023 $0.405
-4.40%
$40.56 million $14.48 million
Aug 16, 2023 $0.424
-5.53%
$42.43 million $26.81 million
Aug 15, 2023 $0.449
-4.57%
$44.91 million $3.29 million
Aug 14, 2023 $0.47
-0.12%
$47.07 million $1.6 million
Aug 13, 2023 $0.471
-0.79%
$47.12 million $2.92 million
Aug 12, 2023 $0.475
+2.34%
$47.5 million $2.88 million
Aug 11, 2023 $0.464
-0.10%
$46.41 million $1.07 million
Aug 10, 2023 $0.464
+0.05%
$46.46 million $840,361
Aug 9, 2023 $0.464
-0.94%
$46.44 million $724,537
Aug 8, 2023 $0.468
+0.61%
$46.88 million $830,074
Aug 7, 2023 $0.466
-0.16%
$46.6 million $1.61 million
Aug 6, 2023 $0.466
-0.75%
$46.67 million $1.52 million
Aug 5, 2023 $0.47
+0.10%
$47.02 million $1.53 million
Aug 4, 2023 $0.469
-0.41%
$46.98 million $3 million
Aug 3, 2023 $0.471
-0.34%
$47.17 million $1.6 million
Aug 2, 2023 $0.473
-1.30%
$47.33 million $2.22 million
Aug 1, 2023 $0.479
-0.95%
$47.95 million $2.2 million
Jul 31, 2023 $0.484
+0.88%
$48.41 million $1.96 million
Jul 30, 2023 $0.48
-3.17%
$47.99 million $9.32 million
Jul 29, 2023 $0.495
+2.68%
$49.56 million $3.03 million
Jul 28, 2023 $0.482
+2.45%
$48.27 million $1.96 million
Jul 27, 2023 $0.471
-0.25%
$47.11 million $1.28 million
Jul 26, 2023 $0.472
-0.07%
$47.23 million $2.51 million
Jul 25, 2023 $0.472
+0.73%
$47.27 million $1.77 million
Jul 24, 2023 $0.469
-3.94%
$46.92 million $3.27 million
Jul 23, 2023 $0.488
+1.35%
$48.84 million $7.15 million
Jul 22, 2023 $0.482
+1.67%
$48.19 million $6.41 million
Jul 21, 2023 $0.474
+0.63%
$47.4 million $1.64 million
Jul 20, 2023 $0.471
-1.06%
$47.1 million $2.47 million
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