Xertra
STRAX
Rank #618
$0.0312
Updated 7 days ago
Market Cap
$62.68M
24h Volume
$47.75M
Avg Volume (6m)
$5.96M
24h High/Low
$0.0355
$0.0290
$0.0290
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 |
|---|---|---|---|---|---|---|
| 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 |
| Aug 16, 2025 | $0.0480 | $0.0480 | $0.0480 | $0.0480 | $14.62M | $95.83M |
| Aug 15, 2025 | $0.0465 | $0.0465 | $0.0465 | $0.0465 | $3.34M | $92.76M |
| Aug 14, 2025 | $0.0494 | $0.0494 | $0.0494 | $0.0494 | $1.42M | $98.56M |
| Aug 13, 2025 | $0.0483 | $0.0483 | $0.0483 | $0.0483 | $3.15M | $96.30M |
| Aug 12, 2025 | $0.0474 | $0.0474 | $0.0474 | $0.0474 | $5.98M | $94.74M |
| Aug 11, 2025 | $0.0489 | $0.0489 | $0.0489 | $0.0489 | $2.31M | $97.42M |
| Aug 10, 2025 | $0.0492 | $0.0492 | $0.0492 | $0.0492 | $1.21M | $97.56M |
| Aug 9, 2025 | $0.0485 | $0.0485 | $0.0485 | $0.0485 | $1.13M | $96.61M |
| Aug 8, 2025 | $0.0476 | $0.0476 | $0.0476 | $0.0476 | $1.93M | $94.80M |
| Aug 7, 2025 | $0.0467 | $0.0467 | $0.0467 | $0.0467 | $3.80M | $93.11M |
| Aug 6, 2025 | $0.0458 | $0.0458 | $0.0458 | $0.0458 | $1.12M | $91.34M |
| Aug 5, 2025 | $0.0476 | $0.0476 | $0.0476 | $0.0476 | $2.65M | $94.81M |
| Aug 4, 2025 | $0.0462 | $0.0462 | $0.0462 | $0.0462 | $1.52M | $92.65M |
| Aug 3, 2025 | $0.0456 | $0.0456 | $0.0456 | $0.0456 | $3.16M | $91.01M |
| Aug 2, 2025 | $0.0468 | $0.0468 | $0.0468 | $0.0468 | $7.93M | $93.23M |
| Aug 1, 2025 | $0.0493 | $0.0493 | $0.0493 | $0.0493 | $14.32M | $97.70M |
| Jul 31, 2025 | $0.0492 | $0.0492 | $0.0492 | $0.0492 | $5.88M | $98.16M |
| Jul 30, 2025 | $0.0493 | $0.0493 | $0.0493 | $0.0493 | $9.80M | $98.12M |
| Jul 29, 2025 | $0.0502 | $0.0502 | $0.0502 | $0.0502 | $4.29M | $99.89M |
| Jul 28, 2025 | $0.0529 | $0.0529 | $0.0529 | $0.0529 | $1.62M | $104.54M |
| Jul 27, 2025 | $0.0514 | $0.0514 | $0.0514 | $0.0514 | $7.34M | $102.88M |
| Jul 26, 2025 | $0.0505 | $0.0505 | $0.0505 | $0.0505 | $2.21M | $100.45M |
| Jul 25, 2025 | $0.0517 | $0.0517 | $0.0517 | $0.0517 | $21.15M | $102.88M |
| Jul 24, 2025 | $0.0549 | $0.0549 | $0.0549 | $0.0549 | $100.96M | $109.33M |
| Jul 23, 2025 | $0.0599 | $0.0599 | $0.0599 | $0.0599 | $38.77M | $117.67M |
| Jul 22, 2025 | $0.0536 | $0.0536 | $0.0536 | $0.0536 | $1.56M | $106.48M |
| Jul 21, 2025 | $0.0533 | $0.0533 | $0.0533 | $0.0533 | $1.98M | $105.60M |
| Jul 20, 2025 | $0.0515 | $0.0515 | $0.0515 | $0.0515 | $6.83M | $103.12M |
| Jul 19, 2025 | $0.0518 | $0.0518 | $0.0518 | $0.0518 | $8.96M | $102.80M |
| Jul 18, 2025 | $0.0509 | $0.0509 | $0.0509 | $0.0509 | $2.06M | $101.14M |
| Jul 17, 2025 | $0.0514 | $0.0514 | $0.0514 | $0.0514 | $3.02M | $102.15M |
| Jul 16, 2025 | $0.0514 | $0.0514 | $0.0514 | $0.0514 | $6.88M | $102.10M |
| Jul 15, 2025 | $0.0488 | $0.0488 | $0.0488 | $0.0488 | $4.83M | $96.86M |
| Jul 14, 2025 | $0.0495 | $0.0495 | $0.0495 | $0.0495 | $1.84M | $97.50M |
| Jul 13, 2025 | $0.0495 | $0.0495 | $0.0495 | $0.0495 | $21.23M | $98.30M |
| Jul 12, 2025 | $0.0481 | $0.0481 | $0.0481 | $0.0481 | $2.83M | $95.32M |
| Jul 11, 2025 | $0.0473 | $0.0473 | $0.0473 | $0.0473 | $2.59M | $93.78M |
| Jul 10, 2025 | $0.0459 | $0.0459 | $0.0459 | $0.0459 | $4.90M | $90.98M |
| Jul 9, 2025 | $0.0459 | $0.0459 | $0.0459 | $0.0459 | $2.36M | $90.63M |
| Jul 8, 2025 | $0.0460 | $0.0460 | $0.0460 | $0.0460 | $6.91M | $91.32M |
| Jul 7, 2025 | $0.0478 | $0.0478 | $0.0478 | $0.0478 | $18.88M | $94.72M |
| Jul 6, 2025 | $0.0503 | $0.0503 | $0.0503 | $0.0503 | $57.67M | $99.75M |
| Jul 5, 2025 | $0.0482 | $0.0482 | $0.0482 | $0.0482 | $60.12M | $95.38M |
| Jul 4, 2025 | $0.0457 | $0.0457 | $0.0457 | $0.0457 | $6.03M | $90.59M |
| Jul 3, 2025 | $0.0460 | $0.0460 | $0.0460 | $0.0460 | $21.18M | $91.10M |
| Jul 2, 2025 | $0.0431 | $0.0431 | $0.0431 | $0.0431 | $9.83M | $85.45M |
| Jul 1, 2025 | $0.0435 | $0.0435 | $0.0435 | $0.0435 | $2.89M | $85.77M |
| Jun 30, 2025 | $0.0436 | $0.0436 | $0.0436 | $0.0436 | $1.69M | $86.46M |
| Jun 29, 2025 | $0.0431 | $0.0431 | $0.0431 | $0.0431 | $2.15M | $85.26M |
| Jun 28, 2025 | $0.0426 | $0.0426 | $0.0426 | $0.0426 | $2.06M | $84.38M |
| Jun 27, 2025 | $0.0426 | $0.0426 | $0.0426 | $0.0426 | $2.03M | $84.36M |
| Jun 26, 2025 | $0.0448 | $0.0448 | $0.0448 | $0.0448 | $9.37M | $89.27M |
| Jun 25, 2025 | $0.0430 | $0.0430 | $0.0430 | $0.0430 | $2.48M | $85.60M |
| Jun 24, 2025 | $0.0424 | $0.0424 | $0.0424 | $0.0424 | $4.11M | $83.89M |
| Jun 23, 2025 | $0.0393 | $0.0393 | $0.0393 | $0.0393 | $1.95M | $77.74M |
| Jun 22, 2025 | $0.0414 | $0.0414 | $0.0414 | $0.0414 | $6.10M | $81.91M |
| Jun 21, 2025 | $0.0443 | $0.0443 | $0.0443 | $0.0443 | $33.31M | $87.56M |
| Jun 20, 2025 | $0.0427 | $0.0427 | $0.0427 | $0.0427 | $3.59M | $84.28M |
| Jun 19, 2025 | $0.0438 | $0.0438 | $0.0438 | $0.0438 | $14.17M | $86.45M |
| Jun 18, 2025 | $0.0452 | $0.0452 | $0.0452 | $0.0452 | $59.32M | $89.65M |
| Jun 17, 2025 | $0.0435 | $0.0435 | $0.0435 | $0.0435 | $3.30M | $86.05M |
| Jun 16, 2025 | $0.0441 | $0.0441 | $0.0441 | $0.0441 | $3.32M | $87.26M |
| Jun 15, 2025 | $0.0450 | $0.0450 | $0.0450 | $0.0450 | $13.00M | $87.71M |
| Jun 14, 2025 | $0.0426 | $0.0426 | $0.0426 | $0.0426 | $1.38M | $84.01M |
| Jun 13, 2025 | $0.0440 | $0.0440 | $0.0440 | $0.0440 | $2.12M | $86.79M |
| Jun 12, 2025 | $0.0458 | $0.0458 | $0.0458 | $0.0458 | $2.54M | $90.20M |
| Jun 11, 2025 | $0.0473 | $0.0473 | $0.0473 | $0.0473 | $4.26M | $93.33M |
| Jun 10, 2025 | $0.0467 | $0.0467 | $0.0467 | $0.0467 | $2.58M | $91.81M |
| Jun 9, 2025 | $0.0455 | $0.0455 | $0.0455 | $0.0455 | $1.22M | $89.74M |
| Jun 8, 2025 | $0.0451 | $0.0451 | $0.0451 | $0.0451 | $882.22K | $88.99M |
| Jun 7, 2025 | $0.0442 | $0.0442 | $0.0442 | $0.0442 | $1.06M | $87.13M |
| Jun 6, 2025 | $0.0436 | $0.0436 | $0.0436 | $0.0436 | $1.93M | $85.90M |
| Jun 5, 2025 | $0.0474 | $0.0474 | $0.0474 | $0.0474 | $4.76M | $93.07M |
| Jun 4, 2025 | $0.0479 | $0.0479 | $0.0479 | $0.0479 | $11.20M | $94.34M |
| Jun 3, 2025 | $0.0493 | $0.0493 | $0.0493 | $0.0493 | $70.11M | $97.22M |
| Jun 2, 2025 | $0.0455 | $0.0455 | $0.0455 | $0.0455 | $876.64K | $89.64M |
| Jun 1, 2025 | $0.0452 | $0.0452 | $0.0452 | $0.0452 | $1.92M | $89.08M |
| May 31, 2025 | $0.0466 | $0.0466 | $0.0466 | $0.0466 | $9.56M | $90.97M |
| May 30, 2025 | $0.0533 | $0.0533 | $0.0533 | $0.0533 | $10.63M | $105.01M |
| May 29, 2025 | $0.0510 | $0.0510 | $0.0510 | $0.0510 | $1.56M | $100.46M |
| May 28, 2025 | $0.0524 | $0.0524 | $0.0524 | $0.0524 | $2.64M | $103.19M |
| May 27, 2025 | $0.0524 | $0.0524 | $0.0524 | $0.0524 | $2.31M | $103.07M |
| May 26, 2025 | $0.0520 | $0.0520 | $0.0520 | $0.0520 | $1.90M | $102.38M |
| May 25, 2025 | $0.0539 | $0.0539 | $0.0539 | $0.0539 | $6.86M | $106.09M |
| May 24, 2025 | $0.0552 | $0.0552 | $0.0552 | $0.0552 | $15.56M | $108.60M |
| May 23, 2025 | $0.0528 | $0.0528 | $0.0528 | $0.0528 | $3.08M | $103.96M |
| May 22, 2025 | $0.0518 | $0.0518 | $0.0518 | $0.0518 | $2.61M | $101.81M |
| May 21, 2025 | $0.0513 | $0.0513 | $0.0513 | $0.0513 | $804.57K | $100.92M |
| May 20, 2025 | $0.0513 | $0.0513 | $0.0513 | $0.0513 | $1.18M | $100.88M |
| May 19, 2025 | $0.0528 | $0.0528 | $0.0528 | $0.0528 | $2.97M | $103.81M |
| May 18, 2025 | $0.0517 | $0.0517 | $0.0517 | $0.0517 | $3.32M | $100.04M |