Crypto Rate Dashboard
XALPHA.AI Price Chart
| Date |
Open |
High |
Low |
Close |
Volume |
| 2025-02-20 |
$0.01647335 |
$0.01685695 |
$0.01644367 |
$0.01671642 |
$182.93 |
| 2025-02-19 |
$0.01765257 |
$0.01780122 |
$0.01636613 |
$0.01646796 |
$6,879.19 |
| 2025-02-18 |
$0.01823004 |
$0.01844692 |
$0.01739472 |
$0.01764392 |
$973.71 |
| 2025-02-17 |
$0.01819516 |
$0.01905203 |
$0.01794557 |
$0.01822539 |
$1,628.63 |
| 2025-02-16 |
$0.01824689 |
$0.01851559 |
$0.01817192 |
$0.01819125 |
$699.14 |
| 2025-02-15 |
$0.01859455 |
$0.01867731 |
$0.01816183 |
$0.01824376 |
$1,489.33 |
| 2025-02-14 |
$0.01747657 |
$0.01873921 |
$0.01741241 |
$0.01858499 |
$3,171.82 |
| 2025-02-13 |
$0.01989927 |
$0.02000939 |
$0.01688456 |
$0.0174669 |
$11,442.45 |
| 2025-02-12 |
$0.01903815 |
$0.02026547 |
$0.01882334 |
$0.01987526 |
$709.17 |
| 2025-02-11 |
$0.02001575 |
$0.0204378 |
$0.01902984 |
$0.01904693 |
$2,286.68 |
| 2025-02-10 |
$0.02006049 |
$0.02126868 |
$0.01964065 |
$0.02000511 |
$6,306.06 |
| 2025-02-09 |
$0.01920386 |
$0.02036372 |
$0.01917007 |
$0.02008201 |
$3,723.13 |
| 2025-02-08 |
$0.01797021 |
$0.01928664 |
$0.01789067 |
$0.01920873 |
$5,340.95 |
| 2025-02-07 |
$0.01917017 |
$0.01971536 |
$0.01759605 |
$0.01798328 |
$3,096.19 |
| 2025-02-06 |
$0.01895302 |
$0.01939241 |
$0.01812511 |
$0.01872494 |
$3,719.87 |
| 2025-02-05 |
$0.0188468 |
$0.01930465 |
$0.01854588 |
$0.01896542 |
$1,647.27 |
| 2025-02-04 |
$0.01983342 |
$0.01986001 |
$0.01808835 |
$0.01888737 |
$228.11 |
| 2025-02-03 |
$0.02020447 |
$0.02020447 |
$0.0163166 |
$0.01981549 |
$4,704.77 |
| 2025-02-02 |
$0.02288205 |
$0.02318955 |
$0.01973351 |
$0.02015625 |
$4,700.80 |
| 2025-02-01 |
$0.02415435 |
$0.02435891 |
$0.0227982 |
$0.02289433 |
$1,552.15 |
| 2025-01-31 |
$0.02355943 |
$0.02459066 |
$0.02314796 |
$0.02413488 |
$3,351.36 |
| 2025-01-30 |
$0.02319531 |
$0.02440167 |
$0.02308245 |
$0.02356119 |
$5,554.08 |
| 2025-01-29 |
$0.02253572 |
$0.02350364 |
$0.02253572 |
$0.02317925 |
$1,706.02 |
| 2025-01-28 |
$0.02730896 |
$0.02771767 |
$0.0224078 |
$0.0225548 |
$14,486.52 |
| 2025-01-27 |
$0.02870459 |
$0.0289171 |
$0.02622252 |
$0.02725321 |
$5,866.45 |
| 2025-01-26 |
$0.03226863 |
$0.03264906 |
$0.02875066 |
$0.02875935 |
$9,112.30 |
| 2025-01-25 |
$0.03284002 |
$0.03297567 |
$0.03226238 |
$0.03226238 |
$2,561.18 |
| 2025-01-24 |
$0.03440908 |
$0.03522801 |
$0.03283902 |
$0.03284394 |
$4,170.12 |
| 2025-01-23 |
$0.03360962 |
$0.03441276 |
$0.03296384 |
$0.03437502 |
$2,104.71 |
| 2025-01-22 |
$0.03471745 |
$0.03506141 |
$0.03346668 |
$0.03359881 |
$7,049.56 |
Share this link via
Or copy link
