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