XALPHA.AI (XALPHA) Historical Price Information
| Date Start |
Date End |
Open |
Close |
Low |
High |
| 2024-04-01 |
2024-04-07 |
$ 0.1843 |
$ 0.1591 |
$ 0.1587 |
$ 0.2336 |
| 2024-04-08 |
2024-04-14 |
$ 0.1590 |
$ 0.1312 |
$ 0.1245 |
$ 0.1775 |
| 2024-04-15 |
2024-04-21 |
$ 0.1314 |
$ 0.08104 |
$ 0.07481 |
$ 0.1331 |
| 2024-04-22 |
2024-04-28 |
$ 0.08087 |
$ 0.09295 |
$ 0.07664 |
$ 0.1127 |
| 2024-04-29 |
2024-05-05 |
$ 0.09307 |
$ 0.06708 |
$ 0.05273 |
$ 0.09342 |
| 2024-05-06 |
2024-05-12 |
$ 0.06708 |
$ 0.05243 |
$ 0.05243 |
$ 0.06969 |
| 2024-05-13 |
2024-05-19 |
$ 0.05242 |
$ 0.06355 |
$ 0.04488 |
$ 0.07238 |
| 2024-05-20 |
2024-05-26 |
$ 0.06355 |
$ 0.05578 |
$ 0.05205 |
$ 0.06995 |
| 2024-05-27 |
2024-06-02 |
$ 0.05566 |
$ 0.08030 |
$ 0.05330 |
$ 0.08613 |
| 2024-06-03 |
2024-06-09 |
$ 0.08029 |
$ 0.07750 |
$ 0.07296 |
$ 0.08346 |
| 2024-06-10 |
2024-06-16 |
$ 0.07742 |
$ 0.04662 |
$ 0.04647 |
$ 0.07751 |
| 2024-06-17 |
2024-06-23 |
$ 0.04657 |
$ 0.03649 |
$ 0.03339 |
$ 0.04857 |
| 2024-06-24 |
2024-06-30 |
$ 0.03649 |
$ 0.03395 |
$ 0.03282 |
$ 0.03745 |
| 2024-07-01 |
2024-07-07 |
$ 0.03398 |
$ 0.02911 |
$ 0.02909 |
$ 0.03588 |
| 2024-07-08 |
2024-07-14 |
$ 0.02911 |
$ 0.02487 |
$ 0.02145 |
$ 0.02921 |
| 2024-07-15 |
2024-07-21 |
$ 0.02485 |
$ 0.03238 |
$ 0.02396 |
$ 0.03282 |
| 2024-07-22 |
2024-07-28 |
$ 0.03242 |
$ 0.04167 |
$ 0.03224 |
$ 0.05383 |
| 2024-07-29 |
2024-08-04 |
$ 0.04149 |
$ 0.03597 |
$ 0.03488 |
$ 0.04620 |
| 2024-08-05 |
2024-08-11 |
$ 0.03595 |
$ 0.02480 |
$ 0.02122 |
$ 0.03877 |
| 2024-08-12 |
2024-08-18 |
$ 0.02475 |
$ 0.02481 |
$ 0.02319 |
$ 0.02742 |
| 2024-08-19 |
2024-08-25 |
$ 0.02481 |
$ 0.02610 |
$ 0.02273 |
$ 0.02692 |
| 2024-08-26 |
2024-09-01 |
$ 0.02615 |
$ 0.02467 |
$ 0.02314 |
$ 0.02685 |
| 2024-09-02 |
2024-09-08 |
$ 0.02472 |
$ 0.02345 |
$ 0.02262 |
$ 0.02546 |
| 2024-09-09 |
2024-09-15 |
$ 0.02344 |
$ 0.02720 |
$ 0.02140 |
$ 0.02727 |
| 2024-09-16 |
2024-09-22 |
$ 0.02952 |
$ 0.03840 |
$ 0.02615 |
$ 0.03992 |
| 2024-09-23 |
2024-09-29 |
$ 0.03841 |
$ 0.04225 |
$ 0.03350 |
$ 0.04339 |
| 2024-09-30 |
2024-10-06 |
$ 0.04221 |
$ 0.03955 |
$ 0.03790 |
$ 0.04683 |
| 2024-10-07 |
2024-10-13 |
$ 0.03955 |
$ 0.03252 |
$ 0.03127 |
$ 0.03973 |
| 2024-10-14 |
2024-10-20 |
$ 0.03255 |
$ 0.02781 |
$ 0.02760 |
$ 0.03258 |
| 2024-10-21 |
2024-10-27 |
$ 0.02779 |
$ 0.02263 |
$ 0.02218 |
$ 0.02874 |
