TaleX Historical Data

X Page 5
Download
Date Close Price change Market cap Trading volume
Dec 1, 2025 $ 0.0273
-16.71%
$ 4.36 million $ 567,092
Nov 30, 2025 $ 0.0327
-1.46%
$ 5.24 million $ 690,603
Nov 29, 2025 $ 0.0334
-13.78%
$ 5.31 million $ 667,886
Nov 28, 2025 $ 0.0386
+0.32%
$ 6.19 million $ 689,145
Nov 27, 2025 $ 0.0386
+6.31%
$ 6.13 million $ 677,666
Nov 26, 2025 $ 0.0363
+3.86%
$ 5.8 million $ 649,549
Nov 25, 2025 $ 0.0349
-1.91%
$ 5.59 million $ 602,283
Nov 24, 2025 $ 0.0357
+10.47%
$ 5.69 million $ 591,803
Nov 23, 2025 $ 0.0322
+3.68%
$ 5.18 million $ 532,809
Nov 22, 2025 $ 0.0308
+2.54%
$ 4.97 million $ 509,218
Nov 21, 2025 $ 0.03
-4.89%
$ 4.8 million $ 487,830
Nov 20, 2025 $ 0.0319
+31.44%
$ 5.04 million $ 472,024
Nov 19, 2025 $ 0.0243
+7.26%
$ 3.88 million $ 390,835
Nov 18, 2025 $ 0.0227
+1.98%
$ 3.62 million $ 337,851
Nov 17, 2025 $ 0.0222
+2.06%
$ 3.56 million $ 321,670
Nov 16, 2025 $ 0.0215
-1.88%
$ 3.48 million $ 284,044
Nov 15, 2025 $ 0.0218
+3.77%
$ 3.51 million $ 256,472
Nov 14, 2025 $ 0.0209
+4.40%
$ 3.37 million $ 203,531
Nov 13, 2025 $ 0.02
-0.25%
$ 3.21 million $ 168,021
Nov 12, 2025 $ 0.0201
-4.17%
$ 3.22 million $ 131,114
Nov 11, 2025 $ 0.021
+4.38%
$ 3.35 million $ 153,536
Nov 10, 2025 $ 0.0201
+1.32%
$ 3.01 million $ 128,013
Nov 9, 2025 $ 0.0198
-1.75%
$ 2.96 million $ 126,905
Nov 8, 2025 $ 0.0202
+3.28%
$ 3.03 million $ 135,794
Nov 7, 2025 $ 0.0195
+1.35%
$ 2.93 million $ 133,468
Nov 6, 2025 $ 0.0193
+10.62%
$ 2.89 million $ 140,041
Nov 5, 2025 $ 0.0175
+0.93%
$ 2.62 million $ 123,713
Nov 4, 2025 $ 0.0173
-8.46%
$ 2.6 million $ 131,353
Nov 3, 2025 $ 0.0189
-3.47%
$ 2.84 million $ 125,180
Nov 2, 2025 $ 0.0196
-11.46%
$ 2.95 million $ 125,619
Nov 1, 2025 $ 0.0222
+0.45%
$ 3.33 million $ 130,572
Oct 31, 2025 $ 0.0224
+16.29%
$ 3.32 million $ 127,847
Oct 30, 2025 $ 0.0189
-4.68%
$ 2.89 million $ 133,957
Oct 29, 2025 $ 0.0196
+5.14%
$ 2.93 million $ 120,111
Oct 28, 2025 $ 0.0185
+9.13%
$ 2.79 million $ 124,601
Oct 27, 2025 $ 0.017
-15.14%
$ 2.54 million $ 121,612
Oct 26, 2025 $ 0.02
+0.15%
$ 2.98 million $ 122,439
Oct 25, 2025 $ 0.02
+0.55%
$ 2.97 million $ 121,698
Oct 24, 2025 $ 0.0197
-0.75%
$ 2.96 million $ 126,816
Oct 23, 2025 $ 0.02
+9.41%
$ 2.95 million $ 128,532
Oct 22, 2025 $ 0.0176
-10.41%
$ 2.72 million $ 126,932
Oct 21, 2025 $ 0.0197
+5.11%
$ 2.92 million $ 129,169
Oct 20, 2025 $ 0.0185
-5.51%
$ 2.79 million $ 120,761
Oct 19, 2025 $ 0.0186
+18.33%
$ 2.92 million $ 128,223
Oct 18, 2025 $ 0.016
-17.22%
$ 2.35 million $ 126,023
Oct 17, 2025 $ 0.0197
+12.94%
$ 2.87 million $ 178,454
Oct 16, 2025 $ 0.0179
+32.72%
$ 2.63 million $ 130,836
Oct 15, 2025 $ 0.0132
+0.77%
$ 2 million $ 128,235
Oct 14, 2025 $ 0.0131
-2.25%
$ 1.94 million $ 118,027
Oct 13, 2025 $ 0.0134
-3.81%
$ 1.99 million $ 119,407