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