XTRX Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 24 2024 | 0.205 | 0.00 | 0.00% | 0.205 | 0.205 | 0.205 | 3 |
Apr 23 2024 | 0.205 | 0.01 | 5.13% | 0.205 | 0.205 | 0.205 | 3,400 |
Apr 22 2024 | 0.195 | -0.02 | -9.30% | 0.195 | 0.195 | 0.195 | 2,466 |
Apr 19 2024 | 0.215 | -0.025 | -10.42% | 0.24 | 0.24 | 0.215 | 19,046 |
Apr 18 2024 | 0.24 | 0.01 | 4.35% | 0.24 | 0.24 | 0.24 | 2,500 |
Apr 17 2024 | 0.23 | -0.025 | -9.80% | 0.22 | 0.23 | 0.18 | 47,000 |
Apr 16 2024 | 0.255 | 0.00 | 0.00% | 0.255 | 0.255 | 0.22 | 5,675 |
Apr 15 2024 | 0.255 | 0.005 | 2.00% | 0.24 | 0.255 | 0.20 | 22,000 |
Apr 12 2024 | 0.25 | 0.01 | 4.17% | 0.255 | 0.255 | 0.25 | 2,000 |
Apr 11 2024 | 0.24 | -0.02 | -7.69% | 0.25 | 0.25 | 0.24 | 5,860 |
Apr 10 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.24 | 8,500 |
Apr 09 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.26 | 3,006 |
Apr 08 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.21 | 16,912 |
Apr 05 2024 | 0.26 | 0.015 | 6.12% | 0.245 | 0.26 | 0.23 | 71,533 |
Apr 04 2024 | 0.245 | 0.035 | 16.67% | 0.245 | 0.245 | 0.245 | 1,610 |
Apr 03 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.21 | 0.21 | 100 |
Apr 02 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.21 | 0.21 | 500 |
Apr 01 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.21 | 0.21 | 380 |
Mar 28 2024 | 0.21 | 0.01 | 5.00% | 0.21 | 0.21 | 0.21 | 4,007 |
Mar 27 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 0 |
Mar 26 2024 | 0.20 | -0.04 | -16.67% | 0.24 | 0.24 | 0.20 | 23,160 |
Mar 25 2024 | 0.24 | -0.01 | -4.00% | 0.245 | 0.245 | 0.24 | 5,600 |
Mar 22 2024 | 0.25 | 0.01 | 4.17% | 0.25 | 0.25 | 0.25 | 1,005 |
Mar 21 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.24 | 33 |
Mar 20 2024 | 0.24 | -0.005 | -2.04% | 0.245 | 0.245 | 0.24 | 4,390 |
Mar 19 2024 | 0.245 | 0.00 | 0.00% | 0.265 | 0.265 | 0.245 | 4,000 |
Mar 18 2024 | 0.245 | -0.005 | -2.00% | 0.245 | 0.245 | 0.245 | 500 |
Mar 15 2024 | 0.25 | 0.01 | 4.17% | 0.26 | 0.28 | 0.25 | 6,064 |
Mar 14 2024 | 0.24 | -0.005 | -2.04% | 0.24 | 0.24 | 0.24 | 1,500 |
Mar 13 2024 | 0.245 | -0.03 | -10.91% | 0.245 | 0.245 | 0.245 | 2,825 |
Mar 12 2024 | 0.275 | 0.00 | 0.00% | 0.275 | 0.275 | 0.275 | 130 |
Mar 11 2024 | 0.275 | -0.005 | -1.79% | 0.245 | 0.275 | 0.245 | 20,042 |
Mar 08 2024 | 0.28 | 0.035 | 14.29% | 0.28 | 0.28 | 0.28 | 4,000 |
Mar 07 2024 | 0.245 | -0.035 | -12.50% | 0.27 | 0.27 | 0.245 | 16,190 |
Mar 06 2024 | 0.28 | 0.035 | 14.29% | 0.245 | 0.28 | 0.245 | 5,500 |
Mar 05 2024 | 0.245 | 0.00 | 0.00% | 0.245 | 0.245 | 0.245 | 1,500 |
Mar 04 2024 | 0.245 | 0.00 | 0.00% | 0.245 | 0.275 | 0.245 | 3,500 |
Mar 01 2024 | 0.245 | 0.00 | 0.00% | 0.245 | 0.245 | 0.245 | 1,000 |
Feb 29 2024 | 0.245 | 0.01 | 4.26% | 0.24 | 0.245 | 0.24 | 31,000 |
Feb 28 2024 | 0.235 | 0.00 | 0.00% | 0.235 | 0.235 | 0.235 | 1,718 |
Feb 27 2024 | 0.235 | 0.00 | 0.00% | 0.24 | 0.26 | 0.235 | 16,500 |
Feb 26 2024 | 0.235 | -0.01 | -4.08% | 0.23 | 0.235 | 0.23 | 19,830 |
Feb 23 2024 | 0.245 | -0.015 | -5.77% | 0.23 | 0.26 | 0.23 | 35,100 |
Feb 22 2024 | 0.26 | -0.02 | -7.14% | 0.275 | 0.28 | 0.26 | 25,285 |
Feb 21 2024 | 0.28 | -0.01 | -3.45% | 0.285 | 0.29 | 0.26 | 15,913 |
Feb 20 2024 | 0.29 | 0.09 | 45.00% | 0.20 | 0.29 | 0.20 | 9,782 |
Feb 16 2024 | 0.20 | -0.01 | -4.76% | 0.20 | 0.20 | 0.20 | 500 |
Feb 15 2024 | 0.21 | 0.01 | 5.00% | 0.235 | 0.24 | 0.21 | 1,500 |
Feb 14 2024 | 0.20 | -0.035 | -14.89% | 0.23 | 0.23 | 0.20 | 6,400 |
Feb 13 2024 | 0.235 | 0.03 | 14.63% | 0.22 | 0.235 | 0.22 | 20,000 |
Feb 12 2024 | 0.205 | 0.01 | 5.13% | 0.21 | 0.23 | 0.205 | 24,483 |
Feb 09 2024 | 0.195 | 0.00 | 0.00% | 0.195 | 0.195 | 0.195 | 0 |
Feb 08 2024 | 0.195 | 0.00 | 0.00% | 0.195 | 0.195 | 0.195 | 0 |
Feb 07 2024 | 0.195 | 0.01 | 5.41% | 0.195 | 0.195 | 0.195 | 2,750 |
Feb 06 2024 | 0.185 | 0.00 | 0.00% | 0.19 | 0.19 | 0.185 | 3,013 |
Feb 05 2024 | 0.185 | 0.00 | 0.00% | 0.185 | 0.185 | 0.185 | 0 |
Feb 02 2024 | 0.185 | -0.03 | -13.95% | 0.19 | 0.215 | 0.175 | 32,748 |
Feb 01 2024 | 0.215 | 0.025 | 13.16% | 0.215 | 0.215 | 0.215 | 1,000 |
Jan 31 2024 | 0.19 | -0.025 | -11.63% | 0.215 | 0.215 | 0.19 | 5,350 |
Jan 30 2024 | 0.215 | 0.00 | 0.00% | 0.215 | 0.215 | 0.215 | 0 |
Jan 29 2024 | 0.215 | 0.015 | 7.50% | 0.22 | 0.22 | 0.19 | 2,000 |
Jan 26 2024 | 0.20 | -0.02 | -9.09% | 0.20 | 0.20 | 0.20 | 1,340 |