XALPHA Historical USD Price
Daily close · Feb 22, 2024 → Feb 20, 2025Daily price history
Jan 22, 2025 → Feb 20, 2025| 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 |