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