X-Alpha.ai Historical Data

XALPHA Page 3
Download
Date Close Price change Market cap Trading volume
Dec 13, 2024 $0.082
-5.73%
$8.2 million $29,990
Dec 12, 2024 $0.0857
+8.69%
$8.57 million $53,765
Dec 11, 2024 $0.079
+2.97%
$7.9 million $31,902
Dec 10, 2024 $0.0765
+15.45%
$7.65 million $32,773
Dec 9, 2024 $0.0684
-1.64%
$6.84 million $23,016
Dec 8, 2024 $0.0694
-15.53%
$6.94 million $37,507
Dec 7, 2024 $0.0823
+11.42%
$8.23 million $27,291
Dec 6, 2024 $0.0739
+8.29%
$7.39 million $21,202
Dec 5, 2024 $0.0682
-2.63%
$6.82 million $64,460
Dec 4, 2024 $0.062
+0.00%
$-- $62,023
Dec 3, 2024 $0.062
-14.20%
$6.2 million $61,629
Dec 2, 2024 $0.0704
-15.75%
$7.04 million $77,911
Dec 1, 2024 $0.0889
+15.25%
$8.89 million $92,107
Nov 30, 2024 $0.0765
-10.03%
$7.66 million $92,057
Nov 29, 2024 $0.085
+19.95%
$8.5 million $229,190
Nov 28, 2024 $0.0709
+0.12%
$7.09 million $45,773
Nov 27, 2024 $0.0715
+22.72%
$7.15 million $83,327
Nov 26, 2024 $0.0584
+23.91%
$5.62 million $86,262
Nov 25, 2024 $0.0477
+18.24%
$4.77 million $36,280
Nov 24, 2024 $0.04
+0.09%
$4 million $6,419
Nov 23, 2024 $0.04
+4.41%
$4 million $27,201
Nov 22, 2024 $0.0372
+30.37%
$3.72 million $39,615
Nov 21, 2024 $0.0291
+10.28%
$2.9 million $3,697
Nov 20, 2024 $0.0264
+0.62%
$2.63 million $1,563
Nov 19, 2024 $0.0263
-1.24%
$2.63 million $6,381
Nov 18, 2024 $0.0281
+5.26%
$2.81 million $5,231
Nov 17, 2024 $0.0266
-12.76%
$2.66 million $12,210
Nov 16, 2024 $0.0304
+0.27%
$3.04 million $9,124
Nov 15, 2024 $0.0304
-20.09%
$3.04 million $14,241
Nov 14, 2024 $0.0342
-9.91%
$3.42 million $16,214
Nov 13, 2024 $0.038
-0.42%
$3.8 million $8,715
Nov 12, 2024 $0.0383
-3.88%
$3.83 million $6,210
Nov 11, 2024 $0.0392
+34.29%
$3.92 million $37,005
Nov 10, 2024 $0.0292
+4.71%
$2.92 million $13,205
Nov 9, 2024 $0.0279
+3.41%
$2.79 million $8,088
Nov 8, 2024 $0.027
+2.98%
$2.7 million $11,345
Nov 7, 2024 $0.0262
+9.08%
$2.62 million $8,460
Nov 6, 2024 $0.0242
+14.74%
$2.42 million $4,357
Nov 5, 2024 $0.0212
-0.74%
$2.12 million $2,628
Nov 4, 2024 $0.0221
-0.08%
$-- $2,077
Nov 3, 2024 $0.0221
-1.09%
$2.21 million $2,081
Nov 2, 2024 $0.0226
-1.90%
$2.26 million $2,830
Nov 1, 2024 $0.0231
+1.68%
$2.31 million $1,947
Oct 31, 2024 $0.0227
-4.40%
$2.27 million $2,732
Oct 30, 2024 $0.024
-5.05%
$2.4 million $7,624
Oct 29, 2024 $0.0253
+1.42%
$2.53 million $9,765
Oct 28, 2024 $0.0256
+8.84%
$2.56 million $5,952
Oct 27, 2024 $0.0235
+4.17%
$2.35 million $5,191
Oct 26, 2024 $0.0226
-6.11%
$2.26 million $16,307
Oct 25, 2024 $0.0242
-7.17%
$2.42 million $978