Market Cap $2.23T
0.03%
Volume 24h $130.82B
-1.99%
BTC % 52.5%
0%
ETH % 13.62%
-0.07%
Coins
28.650
+12
Exchanges
885
Last update
24 Seconds ago
Xai (XAI) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-30 2024 | $0.193945 | $0.186979 | $0.197398 | $0.196289 | $12,692,198 | $116,385,982 |
| Aug-29 2024 | $0.196057 | $0.193982 | $0.205796 | $0.199021 | $12,727,870 | $116,973,485 |
| Aug-28 2024 | $0.195985 | $0.192405 | $0.204598 | $0.199656 | $20,918,096 | $116,344,348 |
| Aug-27 2024 | $0.200145 | $0.200145 | $0.217908 | $0.214713 | $23,685,725 | $118,422,928 |
| Aug-26 2024 | $0.214069 | $0.213543 | $0.243546 | $0.243546 | $32,431,155 | $125,826,022 |
| Aug-25 2024 | $0.24609 | $0.234984 | $0.248446 | $0.246449 | $21,181,886 | $139,310,814 |
| Aug-24 2024 | $0.246919 | $0.240246 | $0.257063 | $0.241946 | $26,639,815 | $139,609,000 |
| Aug-23 2024 | $0.241489 | $0.215307 | $0.242986 | $0.215307 | $30,013,170 | $136,485,806 |
| Aug-22 2024 | $0.214041 | $0.211121 | $0.214713 | $0.213801 | $13,345,156 | $120,886,285 |
| Aug-21 2024 | $0.215929 | $0.203207 | $0.215929 | $0.208981 | $16,350,631 | $121,890,062 |
| Aug-20 2024 | $0.209499 | $0.203414 | $0.213556 | $0.210614 | $14,674,103 | $118,145,753 |
| Aug-19 2024 | $0.21109 | $0.201702 | $0.211358 | $0.203384 | $20,675,363 | $117,954,718 |
| Aug-18 2024 | $0.209234 | $0.20102 | $0.218138 | $0.203558 | $26,444,481 | $116,918,027 |
| Aug-17 2024 | $0.202889 | $0.19649 | $0.204665 | $0.19649 | $11,038,206 | $113,372,153 |
| Aug-16 2024 | $0.196751 | $0.194143 | $0.202954 | $0.202207 | $14,537,187 | $109,940,805 |