X-Alpha.ai Historical Data

XALPHA Page 8
Download
Date Close Price change Market cap Trading volume
Apr 4, 2024 $ 0.204
+0.10%
$ 20.38 million $ 102,837
Apr 3, 2024 $ 0.204
+0.60%
$ 20.38 million $ 129,642
Apr 2, 2024 $ 0.203
+14.74%
$ 20.25 million $ 581,271
Apr 1, 2024 $ 0.177
-11.09%
$ 17.67 million $ 239,651
Mar 31, 2024 $ 0.199
+17.50%
$ 19.87 million $ 188,041
Mar 30, 2024 $ 0.169
-8.21%
$ 16.9 million $ 128,917
Mar 29, 2024 $ 0.184
-8.54%
$ 18.43 million $ 215,502
Mar 28, 2024 $ 0.201
+12.01%
$ 20.08 million $ 183,536
Mar 27, 2024 $ 0.179
+15.54%
$ 17.91 million $ 306,565
Mar 26, 2024 $ 0.155
+0.52%
$ 15.5 million $ 122,719
Mar 25, 2024 $ 0.156
-2.28%
$ 15.62 million $ 115,804
Mar 24, 2024 $ 0.161
-4.08%
$ 16.06 million $ 164,611
Mar 23, 2024 $ 0.165
-14.67%
$ 16.47 million $ 261,880
Mar 22, 2024 $ 0.192
+18.60%
$ 19.2 million $ 424,160
Mar 21, 2024 $ 0.162
-0.85%
$ 16.19 million $ 103,351
Mar 20, 2024 $ 0.163
+6.63%
$ 16.33 million $ 94,171
Mar 19, 2024 $ 0.153
-7.33%
$ 15.34 million $ 201,538
Mar 18, 2024 $ 0.166
-24.28%
$ 16.57 million $ 224,090
Mar 17, 2024 $ 0.219
+38.52%
$ 21.88 million $ 429,971
Mar 16, 2024 $ 0.158
-13.71%
$ 15.8 million $ 378,573
Mar 15, 2024 $ 0.183
-17.95%
$ 18.31 million $ 189,335
Mar 14, 2024 $ 0.223
-0.81%
$ 22.31 million $ 222,498
Mar 13, 2024 $ 0.225
+10.23%
$ 22.49 million $ 474,613
Mar 12, 2024 $ 0.204
-15.55%
$ 20.39 million $ 566,049
Mar 11, 2024 $ 0.242
-13.11%
$ 24.16 million $ 780,342
Mar 10, 2024 $ 0.278
+28.11%
$ 27.81 million $ 1.95 million
Mar 9, 2024 $ 0.217
+57.24%
$ 21.71 million $ 1.27 million
Mar 8, 2024 $ 0.138
-7.57%
$ 13.8 million $ 307,698
Mar 7, 2024 $ 0.149
+15.34%
$ 14.92 million $ 276,350
Mar 6, 2024 $ 0.129
+26.96%
$ 12.93 million $ 326,770
Mar 5, 2024 $ 0.102
-17.77%
$ 10.21 million $ 163,352
Mar 4, 2024 $ 0.124
-7.43%
$ 12.42 million $ 180,043
Mar 3, 2024 $ 0.134
+8.41%
$ 13.41 million $ 223,553
Mar 2, 2024 $ 0.124
-5.87%
$ 12.41 million $ 198,895
Mar 1, 2024 $ 0.132
+8.80%
$ 13.18 million $ 113,070
Feb 29, 2024 $ 0.122
-7.02%
$ 12.18 million $ 179,904
Feb 28, 2024 $ 0.131
-2.48%
$ 13.07 million $ 374,671
Feb 27, 2024 $ 0.136
-11.79%
$ 13.62 million $ 481,858
Feb 26, 2024 $ 0.154
+15.78%
$ 15.43 million $ 490,343
Feb 25, 2024 $ 0.135
+27.35%
$ 13.48 million $ 422,949
Feb 24, 2024 $ 0.106
-2.79%
$ 10.58 million $ 169,309
Feb 23, 2024 $ 0.109
-3.74%
$ 10.89 million $ 290,338
Feb 22, 2024 $ 0.113
+27.69%
$ 11.27 million $ 348,612
Feb 21, 2024 $ 0.0884
-12.74%
$ 8.84 million $ 337,942
Feb 20, 2024 $ 0.101
+37.35%
$ 10.13 million $ 557,482
Feb 19, 2024 $ 0.0742
-5.59%
$ 7.42 million $ 446,815
Feb 18, 2024 $ 0.0785
+64.25%
$ 7.85 million $ 1.15 million
Feb 17, 2024 $ 0.0477
+19.66%
$ 4.77 million $ 284,997
Feb 16, 2024 $ 0.0399
+7.59%
$ 3.99 million $ 119,287
Feb 15, 2024 $ 0.0371
+6.32%
$ 3.71 million $ 114,556