Xertra
STRAX
Rank #618
$0.0247
Updated 2 months ago
Market Cap
$50.63M
24h Volume
$936.37K
Avg Volume (6m)
$2.94M
24h High/Low
$0.0249
$0.0235
$0.0235
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Proof of Stake (PoS)
Chains
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0247 | $0.0249 | $0.0235 | $0.0247 | $936.37K | $50.63M |
| Dec 2, 2025 | $0.0237 | $0.0246 | $0.0231 | $0.0246 | $1.02M | $48.38M |
| Dec 1, 2025 | $0.0260 | $0.0260 | $0.0232 | $0.0237 | $2.60M | $48.03M |
| Nov 30, 2025 | $0.0245 | $0.0266 | $0.0244 | $0.0259 | $3.68M | $52.21M |
| Nov 29, 2025 | $0.0245 | $0.0254 | $0.0245 | $0.0246 | $2.29M | $50.86M |
| Nov 28, 2025 | $0.0255 | $0.0257 | $0.0244 | $0.0245 | $2.68M | $50.58M |
| Nov 27, 2025 | $0.0250 | $0.0254 | $0.0245 | $0.0254 | $3.45M | $50.65M |
| Nov 26, 2025 | $0.0242 | $0.0251 | $0.0242 | $0.0249 | $7.86M | $50.06M |
| Nov 25, 2025 | $0.0241 | $0.0244 | $0.0237 | $0.0242 | $3.52M | $48.75M |
| Nov 24, 2025 | $0.0241 | $0.0245 | $0.0234 | $0.0242 | $8.52M | $48.71M |
| Nov 23, 2025 | $0.0228 | $0.0289 | $0.0228 | $0.0240 | $11.38M | $48.87M |
| Nov 22, 2025 | $0.0230 | $0.0231 | $0.0226 | $0.0231 | $3.62M | $46.39M |
| Nov 21, 2025 | $0.0246 | $0.0249 | $0.0225 | $0.0230 | $2.70M | $47.82M |
| Nov 20, 2025 | $0.0253 | $0.0259 | $0.0244 | $0.0247 | $1.94M | $51.37M |
| Nov 19, 2025 | $0.0267 | $0.0267 | $0.0245 | $0.0251 | $3.39M | $52.30M |
| Nov 18, 2025 | $0.0271 | $0.0277 | $0.0263 | $0.0267 | $6.31M | $54.61M |
| Nov 17, 2025 | $0.0272 | $0.0278 | $0.0263 | $0.0268 | $8.75M | $54.73M |
| Nov 16, 2025 | $0.0266 | $0.0285 | $0.0260 | $0.0262 | $9.38M | $55.20M |
| Nov 15, 2025 | $0.0268 | $0.0273 | $0.0265 | $0.0265 | $1.82M | $54.35M |
| Nov 14, 2025 | $0.0281 | $0.0281 | $0.0264 | $0.0268 | $2.20M | $54.85M |
| Nov 13, 2025 | $0.0307 | $0.0307 | $0.0279 | $0.0280 | $4.03M | $58.86M |
| Nov 12, 2025 | $0.0307 | $0.0328 | $0.0295 | $0.0300 | $18.35M | $61.51M |
| Nov 11, 2025 | $0.0312 | $0.0355 | $0.0290 | $0.0312 | $47.75M | $62.68M |
| Nov 10, 2025 | $0.0290 | $0.0290 | $0.0290 | $0.0290 | $5.22M | $58.44M |
| Nov 9, 2025 | $0.0284 | $0.0284 | $0.0284 | $0.0284 | $842.82K | $57.43M |
| Nov 8, 2025 | $0.0283 | $0.0283 | $0.0283 | $0.0283 | $1.47M | $57.33M |
| Nov 7, 2025 | $0.0265 | $0.0265 | $0.0265 | $0.0265 | $4.84M | $53.52M |
| Nov 6, 2025 | $0.0256 | $0.0256 | $0.0256 | $0.0256 | $802.93K | $51.90M |
| Nov 5, 2025 | $0.0254 | $0.0254 | $0.0254 | $0.0254 | $2.52M | $51.41M |
| Nov 4, 2025 | $0.0263 | $0.0263 | $0.0263 | $0.0263 | $1.66M | $53.29M |
| Nov 3, 2025 | $0.0301 | $0.0301 | $0.0301 | $0.0301 | $644.79K | $60.99M |
| Nov 2, 2025 | $0.0305 | $0.0305 | $0.0305 | $0.0305 | $488.27K | $61.66M |
| Nov 1, 2025 | $0.0303 | $0.0303 | $0.0303 | $0.0303 | $768.73K | $61.30M |
| Oct 31, 2025 | $0.0305 | $0.0305 | $0.0305 | $0.0305 | $1.49M | $61.60M |
| Oct 30, 2025 | $0.0315 | $0.0315 | $0.0315 | $0.0315 | $648.84K | $63.62M |
| Oct 29, 2025 | $0.0315 | $0.0315 | $0.0315 | $0.0315 | $610.90K | $63.80M |
| Oct 28, 2025 | $0.0319 | $0.0319 | $0.0319 | $0.0319 | $635.79K | $64.52M |
| Oct 27, 2025 | $0.0325 | $0.0325 | $0.0325 | $0.0325 | $458.76K | $65.73M |
| Oct 26, 2025 | $0.0318 | $0.0318 | $0.0318 | $0.0318 | $474.77K | $64.30M |
| Oct 25, 2025 | $0.0319 | $0.0319 | $0.0319 | $0.0319 | $588.81K | $64.50M |
| Oct 24, 2025 | $0.0317 | $0.0317 | $0.0317 | $0.0317 | $467.13K | $64.14M |
| Oct 23, 2025 | $0.0312 | $0.0312 | $0.0312 | $0.0312 | $831.91K | $65.37M |
| Oct 22, 2025 | $0.0316 | $0.0316 | $0.0316 | $0.0316 | $856.46K | $66.41M |
| Oct 21, 2025 | $0.0325 | $0.0325 | $0.0325 | $0.0325 | $692.14K | $67.98M |
| Oct 20, 2025 | $0.0321 | $0.0321 | $0.0321 | $0.0321 | $1.79M | $67.43M |
| Oct 19, 2025 | $0.0319 | $0.0319 | $0.0319 | $0.0319 | $1.85M | $67.02M |
| Oct 18, 2025 | $0.0322 | $0.0322 | $0.0322 | $0.0322 | $3.96M | $67.48M |
| Oct 17, 2025 | $0.0325 | $0.0325 | $0.0325 | $0.0325 | $1.05M | $68.14M |
| Oct 16, 2025 | $0.0336 | $0.0336 | $0.0336 | $0.0336 | $1.27M | $70.40M |
| Oct 15, 2025 | $0.0352 | $0.0352 | $0.0352 | $0.0352 | $2.86M | $70.99M |
| Oct 14, 2025 | $0.0355 | $0.0355 | $0.0355 | $0.0355 | $1.37M | $71.50M |
| Oct 13, 2025 | $0.0340 | $0.0340 | $0.0340 | $0.0340 | $1.16M | $68.48M |
| Oct 12, 2025 | $0.0322 | $0.0322 | $0.0322 | $0.0322 | $1.61M | $64.97M |
| Oct 11, 2025 | $0.0326 | $0.0326 | $0.0326 | $0.0326 | $4.71M | $65.82M |
| Oct 10, 2025 | $0.0380 | $0.0380 | $0.0380 | $0.0380 | $7.79M | $76.62M |
| Oct 9, 2025 | $0.0382 | $0.0382 | $0.0382 | $0.0382 | $834.04K | $77.07M |
| Oct 8, 2025 | $0.0375 | $0.0375 | $0.0375 | $0.0375 | $910.97K | $75.62M |
| Oct 7, 2025 | $0.0392 | $0.0392 | $0.0392 | $0.0392 | $825.57K | $78.96M |
| Oct 6, 2025 | $0.0384 | $0.0384 | $0.0384 | $0.0384 | $916.37K | $77.43M |
| Oct 5, 2025 | $0.0391 | $0.0391 | $0.0391 | $0.0391 | $1.48M | $78.47M |
| Oct 4, 2025 | $0.0401 | $0.0401 | $0.0401 | $0.0401 | $1.34M | $80.77M |
| Oct 3, 2025 | $0.0401 | $0.0401 | $0.0401 | $0.0401 | $1.69M | $80.76M |
| Oct 2, 2025 | $0.0394 | $0.0394 | $0.0394 | $0.0394 | $1.90M | $79.29M |
| Oct 1, 2025 | $0.0375 | $0.0375 | $0.0375 | $0.0375 | $3.59M | $75.38M |
| Sep 30, 2025 | $0.0379 | $0.0379 | $0.0379 | $0.0379 | $1.21M | $76.34M |
| Sep 29, 2025 | $0.0390 | $0.0390 | $0.0390 | $0.0390 | $1.00M | $78.42M |
| Sep 28, 2025 | $0.0385 | $0.0385 | $0.0385 | $0.0385 | $748.29K | $77.48M |
| Sep 27, 2025 | $0.0389 | $0.0389 | $0.0389 | $0.0389 | $1.55M | $78.11M |
| Sep 26, 2025 | $0.0379 | $0.0379 | $0.0379 | $0.0379 | $1.02M | $76.19M |
| Sep 25, 2025 | $0.0400 | $0.0400 | $0.0400 | $0.0400 | $789.27K | $80.28M |
| Sep 24, 2025 | $0.0398 | $0.0398 | $0.0398 | $0.0398 | $708.12K | $79.87M |
| Sep 23, 2025 | $0.0401 | $0.0401 | $0.0401 | $0.0401 | $1.96M | $80.60M |
| Sep 22, 2025 | $0.0428 | $0.0428 | $0.0428 | $0.0428 | $1.10M | $86.00M |
| Sep 21, 2025 | $0.0430 | $0.0430 | $0.0430 | $0.0430 | $1.10M | $86.52M |
| Sep 20, 2025 | $0.0431 | $0.0431 | $0.0431 | $0.0431 | $1.65M | $86.49M |
| Sep 19, 2025 | $0.0443 | $0.0443 | $0.0443 | $0.0443 | $1.84M | $88.85M |
| Sep 18, 2025 | $0.0442 | $0.0442 | $0.0442 | $0.0442 | $2.49M | $88.78M |
| Sep 17, 2025 | $0.0438 | $0.0438 | $0.0438 | $0.0438 | $1.61M | $87.85M |
| Sep 16, 2025 | $0.0438 | $0.0438 | $0.0438 | $0.0438 | $2.69M | $87.80M |
| Sep 15, 2025 | $0.0441 | $0.0441 | $0.0441 | $0.0441 | $2.15M | $88.54M |
| Sep 14, 2025 | $0.0449 | $0.0449 | $0.0449 | $0.0449 | $954.47K | $90.10M |
| Sep 13, 2025 | $0.0446 | $0.0446 | $0.0446 | $0.0446 | $1.29M | $89.41M |
| Sep 12, 2025 | $0.0441 | $0.0441 | $0.0441 | $0.0441 | $1.40M | $88.38M |
| Sep 11, 2025 | $0.0442 | $0.0442 | $0.0442 | $0.0442 | $1.86M | $88.69M |
| Sep 10, 2025 | $0.0440 | $0.0440 | $0.0440 | $0.0440 | $2.49M | $88.24M |
| Sep 9, 2025 | $0.0437 | $0.0437 | $0.0437 | $0.0437 | $1.07M | $87.53M |
| Sep 8, 2025 | $0.0432 | $0.0432 | $0.0432 | $0.0432 | $714.65K | $86.59M |
| Sep 7, 2025 | $0.0427 | $0.0427 | $0.0427 | $0.0427 | $463.29K | $85.45M |
| Sep 6, 2025 | $0.0428 | $0.0428 | $0.0428 | $0.0428 | $540.33K | $85.78M |
| Sep 5, 2025 | $0.0428 | $0.0428 | $0.0428 | $0.0428 | $1.12M | $85.79M |
| Sep 4, 2025 | $0.0438 | $0.0438 | $0.0438 | $0.0438 | $817.56K | $87.74M |
| Sep 3, 2025 | $0.0431 | $0.0431 | $0.0431 | $0.0431 | $1.45M | $86.34M |
| Sep 2, 2025 | $0.0427 | $0.0427 | $0.0427 | $0.0427 | $3.63M | $85.60M |
| Sep 1, 2025 | $0.0435 | $0.0435 | $0.0435 | $0.0435 | $1.72M | $87.07M |
| Aug 31, 2025 | $0.0441 | $0.0441 | $0.0441 | $0.0441 | $1.63M | $88.35M |
| Aug 30, 2025 | $0.0434 | $0.0434 | $0.0434 | $0.0434 | $2.40M | $86.83M |
| Aug 29, 2025 | $0.0450 | $0.0450 | $0.0450 | $0.0450 | $681.75K | $90.13M |
| Aug 28, 2025 | $0.0446 | $0.0446 | $0.0446 | $0.0446 | $1.29M | $89.13M |
| Aug 27, 2025 | $0.0446 | $0.0446 | $0.0446 | $0.0446 | $1.52M | $89.19M |
| Aug 26, 2025 | $0.0435 | $0.0435 | $0.0435 | $0.0435 | $1.39M | $87.09M |
| Aug 25, 2025 | $0.0450 | $0.0450 | $0.0450 | $0.0450 | $1.89M | $90.01M |
| Aug 24, 2025 | $0.0457 | $0.0457 | $0.0457 | $0.0457 | $1.55M | $91.25M |
| Aug 23, 2025 | $0.0461 | $0.0461 | $0.0461 | $0.0461 | $3.56M | $92.20M |
| Aug 22, 2025 | $0.0443 | $0.0443 | $0.0443 | $0.0443 | $2.28M | $88.24M |
| Aug 21, 2025 | $0.0451 | $0.0451 | $0.0451 | $0.0451 | $2.22M | $89.96M |
| Aug 20, 2025 | $0.0442 | $0.0442 | $0.0442 | $0.0442 | $3.32M | $88.37M |
| Aug 19, 2025 | $0.0466 | $0.0466 | $0.0466 | $0.0466 | $20.07M | $92.99M |
| Aug 18, 2025 | $0.0476 | $0.0476 | $0.0476 | $0.0476 | $2.00M | $95.18M |
| Aug 17, 2025 | $0.0479 | $0.0479 | $0.0479 | $0.0479 | $3.69M | $95.57M |