Xertra Historical Data

STRAX Page 27
Download
Date Close Price change Market cap Trading volume
Sep 26, 2022 $ 0.509
-0.52%
$ 50.94 million $ 3.63 million
Sep 25, 2022 $ 0.512
-1.00%
$ 51.21 million $ 3.37 million
Sep 24, 2022 $ 0.517
-0.80%
$ 51.72 million $ 11.31 million
Sep 23, 2022 $ 0.521
-0.67%
$ 52.14 million $ 5.85 million
Sep 22, 2022 $ 0.524
+3.62%
$ 52.49 million $ 5.09 million
Sep 21, 2022 $ 0.506
-1.99%
$ -- $ 30.99 million
Sep 20, 2022 $ 0.516
-3.99%
$ 51.68 million $ 4.1 million
Sep 19, 2022 $ 0.538
+2.29%
$ 53.83 million $ 7.48 million
Sep 18, 2022 $ 0.526
-7.64%
$ 52.62 million $ 7.96 million
Sep 17, 2022 $ 0.569
+2.12%
$ 56.97 million $ 2.95 million
Sep 16, 2022 $ 0.558
+0.95%
$ 55.79 million $ 3.46 million
Sep 15, 2022 $ 0.552
-3.75%
$ 55.26 million $ 7.19 million
Sep 14, 2022 $ 0.574
+1.52%
$ 57.42 million $ 7.57 million
Sep 13, 2022 $ 0.565
-8.31%
$ 56.56 million $ 32.52 million
Sep 12, 2022 $ 0.616
+0.73%
$ 61.68 million $ 11.02 million
Sep 11, 2022 $ 0.612
+0.67%
$ 61.23 million $ 12.51 million
Sep 10, 2022 $ 0.608
-0.47%
$ 60.83 million $ 5.67 million
Sep 9, 2022 $ 0.611
+3.96%
$ 61.12 million $ 8.97 million
Sep 8, 2022 $ 0.587
+2.98%
$ 58.79 million $ 11.34 million
Sep 7, 2022 $ 0.57
+3.15%
$ 57.09 million $ 3.6 million
Sep 6, 2022 $ 0.553
-5.48%
$ 55.35 million $ 4.83 million
Sep 5, 2022 $ 0.585
-1.40%
$ 58.56 million $ 4.83 million
Sep 4, 2022 $ 0.593
+0.92%
$ 59.38 million $ 3.29 million
Sep 3, 2022 $ 0.588
-0.21%
$ 58.84 million $ 13.34 million
Sep 2, 2022 $ 0.589
-2.08%
$ 58.97 million $ 6.04 million
Sep 1, 2022 $ 0.602
-2.30%
$ 60.22 million $ 15.11 million
Aug 31, 2022 $ 0.616
+3.44%
$ 61.63 million $ 114.54 million
Aug 30, 2022 $ 0.595
-0.48%
$ 59.58 million $ 9.31 million
Aug 29, 2022 $ 0.598
+3.37%
$ 59.87 million $ 6.26 million
Aug 28, 2022 $ 0.579
-2.23%
$ 57.91 million $ 3.9 million
Aug 27, 2022 $ 0.592
+0.32%
$ 59.23 million $ 6.21 million
Aug 26, 2022 $ 0.59
-10.26%
$ 59.04 million $ 9.63 million
Aug 25, 2022 $ 0.657
+1.04%
$ 65.8 million $ 8.63 million
Aug 24, 2022 $ 0.651
-2.07%
$ 65.12 million $ 6.92 million
Aug 23, 2022 $ 0.664
-1.03%
$ 66.5 million $ 20.66 million
Aug 22, 2022 $ 0.671
+3.58%
$ 67.19 million $ 73.28 million
Aug 21, 2022 $ 0.648
+3.92%
$ 64.86 million $ 23.24 million
Aug 20, 2022 $ 0.624
+0.54%
$ 62.42 million $ 18.78 million
Aug 19, 2022 $ 0.62
-13.11%
$ 62.08 million $ 16.23 million
Aug 18, 2022 $ 0.714
-1.45%
$ 71.45 million $ 12.27 million
Aug 17, 2022 $ 0.724
-2.73%
$ 72.49 million $ 11.85 million
Aug 16, 2022 $ 0.745
-1.58%
$ 74.53 million $ 10.52 million
Aug 15, 2022 $ 0.757
-2.07%
$ 75.73 million $ 11.11 million
Aug 14, 2022 $ 0.773
-2.83%
$ 77.33 million $ 13.97 million
Aug 13, 2022 $ 0.795
+3.74%
$ 79.58 million $ 45.61 million
Aug 12, 2022 $ 0.767
+0.70%
$ 76.71 million $ 26.76 million
Aug 11, 2022 $ 0.761
+2.18%
$ 76.18 million $ 18.82 million
Aug 10, 2022 $ 0.745
+3.34%
$ 74.55 million $ 15.06 million
Aug 9, 2022 $ 0.721
-3.60%
$ 72.14 million $ 14.49 million
Aug 8, 2022 $ 0.748
+1.37%
$ 74.84 million $ 20.73 million