Xertra Historical Data

STRAX Page 24
Download
Date Close Price change Market cap Trading volume
Feb 23, 2023 $ 0.63
-0.65%
$ 63.08 million $ 14.05 million
Feb 22, 2023 $ 0.634
+0.91%
$ 63.49 million $ 53.4 million
Feb 21, 2023 $ 0.629
-2.94%
$ 62.91 million $ 43.58 million
Feb 20, 2023 $ 0.648
+2.70%
$ 64.82 million $ 15.84 million
Feb 19, 2023 $ 0.631
-0.43%
$ 63.11 million $ 12 million
Feb 18, 2023 $ 0.633
+3.86%
$ 63.38 million $ 23.82 million
Feb 17, 2023 $ 0.61
+4.60%
$ 61.02 million $ 9.04 million
Feb 16, 2023 $ 0.583
-2.35%
$ 58.34 million $ 18.07 million
Feb 15, 2023 $ 0.597
+7.81%
$ 59.74 million $ 39.75 million
Feb 14, 2023 $ 0.554
+2.63%
$ 55.41 million $ 5.62 million
Feb 13, 2023 $ 0.54
-4.05%
$ 53.99 million $ 5.74 million
Feb 12, 2023 $ 0.562
-1.24%
$ 56.27 million $ 6.55 million
Feb 11, 2023 $ 0.569
+0.64%
$ 56.98 million $ 4.04 million
Feb 10, 2023 $ 0.566
+0.94%
$ 56.62 million $ 22.42 million
Feb 9, 2023 $ 0.561
-5.94%
$ 56.09 million $ 35.39 million
Feb 8, 2023 $ 0.596
-0.44%
$ 59.64 million $ 11.37 million
Feb 7, 2023 $ 0.599
+1.15%
$ 59.9 million $ 12.43 million
Feb 6, 2023 $ 0.592
-1.75%
$ 59.22 million $ 18.06 million
Feb 5, 2023 $ 0.602
-3.08%
$ 60.28 million $ 44.31 million
Feb 4, 2023 $ 0.622
+4.20%
$ 62.2 million $ 18.95 million
Feb 3, 2023 $ 0.596
+2.60%
$ 59.69 million $ 14.49 million
Feb 2, 2023 $ 0.581
+1.83%
$ 58.18 million $ 21.93 million
Feb 1, 2023 $ 0.571
+1.98%
$ 57.13 million $ 11.5 million
Jan 31, 2023 $ 0.56
+3.34%
$ 56.03 million $ 11.15 million
Jan 30, 2023 $ 0.542
-8.16%
$ 54.22 million $ 12.91 million
Jan 29, 2023 $ 0.59
+1.02%
$ 59.04 million $ 11.92 million
Jan 28, 2023 $ 0.584
-4.21%
$ 58.44 million $ 31.81 million
Jan 27, 2023 $ 0.61
+15.60%
$ 61.01 million $ 383.75 million
Jan 26, 2023 $ 0.527
+7.41%
$ 52.77 million $ 38.84 million
Jan 25, 2023 $ 0.491
-1.38%
$ 49.13 million $ 6.77 million
Jan 24, 2023 $ 0.498
-3.44%
$ 49.82 million $ 13.48 million
Jan 23, 2023 $ 0.516
+2.13%
$ 51.59 million $ 4.97 million
Jan 22, 2023 $ 0.505
-0.76%
$ 50.52 million $ 9.07 million
Jan 21, 2023 $ 0.509
-4.42%
$ 50.91 million $ 12.33 million
Jan 20, 2023 $ 0.532
+8.49%
$ 53.26 million $ 13.84 million
Jan 19, 2023 $ 0.491
+4.18%
$ 49.09 million $ 12.38 million
Jan 18, 2023 $ 0.471
-5.43%
$ 47.12 million $ 15 million
Jan 17, 2023 $ 0.498
+1.23%
$ 49.82 million $ 8.75 million
Jan 16, 2023 $ 0.492
+0.70%
$ 49.21 million $ 6.97 million
Jan 15, 2023 $ 0.488
+2.09%
$ 48.87 million $ 12.54 million
Jan 14, 2023 $ 0.478
+4.56%
$ 47.87 million $ 13.54 million
Jan 13, 2023 $ 0.457
+2.64%
$ 45.8 million $ 9.14 million
Jan 12, 2023 $ 0.446
+0.98%
$ 44.6 million $ 8.91 million
Jan 11, 2023 $ 0.441
+3.00%
$ 44.17 million $ 40.13 million
Jan 10, 2023 $ 0.429
+1.25%
$ 42.89 million $ 3.59 million
Jan 9, 2023 $ 0.423
+2.48%
$ 42.36 million $ 4.2 million
Jan 8, 2023 $ 0.413
+2.49%
$ 41.34 million $ 5.82 million
Jan 7, 2023 $ 0.403
-0.43%
$ 40.33 million $ 1.33 million
Jan 6, 2023 $ 0.405
-0.55%
$ 40.51 million $ 2.9 million
Jan 5, 2023 $ 0.407
+1.18%
$ 40.73 million $ 7.03 million