X-Alpha.ai Historical Data

XALPHA Page 7
Download
Date Close Price change Market cap Trading volume
May 24, 2024 $0.0558
-0.49%
$5.58 million $31,679
May 23, 2024 $0.0559
-9.93%
$5.59 million $35,004
May 22, 2024 $0.0621
-8.57%
$6.21 million $20,736
May 21, 2024 $0.0679
-1.41%
$6.79 million $71,493
May 20, 2024 $0.0689
+16.10%
$6.89 million $48,585
May 19, 2024 $0.0593
-9.03%
$5.93 million $32,417
May 18, 2024 $0.0652
+1.84%
$6.52 million $22,162
May 17, 2024 $0.064
-0.91%
$6.4 million $16,521
May 16, 2024 $0.0646
-10.05%
$6.46 million $22,244
May 15, 2024 $0.0718
+32.42%
$7.18 million $83,574
May 14, 2024 $0.0542
-8.39%
$5.42 million $84,794
May 13, 2024 $0.0592
+1.59%
$5.92 million $11,836
May 12, 2024 $0.0583
+17.14%
$5.83 million $56,989
May 11, 2024 $0.0497
+8.66%
$4.97 million $58,406
May 10, 2024 $0.0458
-9.21%
$4.58 million $33,481
May 9, 2024 $0.0504
-3.82%
$5.04 million $41,906
May 8, 2024 $0.0524
-11.42%
$5.24 million $21,172
May 7, 2024 $0.0593
-5.91%
$5.93 million $17,267
May 6, 2024 $0.0635
-4.18%
$6.35 million $9,961
May 5, 2024 $0.0663
-1.33%
$6.63 million $31,031
May 4, 2024 $0.0671
+11.38%
$6.71 million $5,940
May 3, 2024 $0.0606
+0.82%
$6.06 million $75,167
May 2, 2024 $0.0601
-7.44%
$6.01 million $40,056
May 1, 2024 $0.0649
-0.77%
$6.5 million $74,250
Apr 30, 2024 $0.0655
-2.21%
$6.55 million $9,053
Apr 29, 2024 $0.067
-13.44%
$6.7 million $98,144
Apr 28, 2024 $0.0774
-12.60%
$7.74 million $36,104
Apr 27, 2024 $0.0885
-4.87%
$8.85 million $41,033
Apr 26, 2024 $0.093
-2.33%
$9.3 million $30,102
Apr 25, 2024 $0.0953
+10.18%
$9.53 million $45,516
Apr 24, 2024 $0.0864
+10.45%
$8.64 million $225,668
Apr 23, 2024 $0.0782
-5.35%
$7.82 million $54,171
Apr 22, 2024 $0.082
-0.62%
$8.2 million $16,271
Apr 21, 2024 $0.0825
-2.02%
$8.25 million $24,750
Apr 20, 2024 $0.0842
+1.45%
$8.42 million $6,221
Apr 19, 2024 $0.0831
+2.72%
$8.31 million $30,391
Apr 18, 2024 $0.0809
-4.54%
$8.09 million $13,015
Apr 17, 2024 $0.0847
-6.11%
$8.47 million $45,024
Apr 16, 2024 $0.0902
-5.20%
$9.02 million $183,210
Apr 15, 2024 $0.0952
-2.46%
$9.52 million $83,866
Apr 14, 2024 $0.0976
-2.34%
$9.76 million $39,930
Apr 13, 2024 $0.1
-11.93%
$10.03 million $42,076
Apr 12, 2024 $0.114
-4.61%
$11.39 million $182,673
Apr 11, 2024 $0.119
-9.29%
$11.94 million $136,935
Apr 10, 2024 $0.132
-16.88%
$13.16 million $249,346
Apr 9, 2024 $0.158
+4.25%
$15.83 million $121,554
Apr 8, 2024 $0.152
+1.33%
$15.19 million $342,833
Apr 7, 2024 $0.15
-7.35%
$14.98 million $282,736
Apr 6, 2024 $0.162
-16.16%
$16.19 million $358,572
Apr 5, 2024 $0.193
-5.62%
$19.33 million $125,739