Market Cap $3.14T
-5.43%
Volume 24h $330.85B
50.57%
BTC % 54.83%
0.2%
ETH % 10.72%
-2.51%
Coins
33.747
+12
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| Nov-30 2025 | $0.019303 | $0.019089 | $0.019517 | $0.019271 | $9,788,153 | $36,016,369 |
| Nov-29 2025 | $0.019236 | $0.01918 | $0.020009 | $0.019808 | $7,933,759 | $35,880,253 |
| Nov-28 2025 | $0.019948 | $0.019624 | $0.02043 | $0.020168 | $12,629,192 | $37,203,942 |
| Nov-27 2025 | $0.020153 | $0.020153 | $0.020758 | $0.020699 | $12,649,919 | $37,581,166 |
| Nov-26 2025 | $0.020643 | $0.020102 | $0.021057 | $0.020793 | $14,215,995 | $38,490,193 |
| Nov-25 2025 | $0.020839 | $0.020546 | $0.021113 | $0.020979 | $15,960,397 | $38,851,939 |
| Nov-24 2025 | $0.021358 | $0.020428 | $0.021462 | $0.020736 | $22,186,637 | $39,599,946 |
| Nov-23 2025 | $0.021125 | $0.019129 | $0.023017 | $0.019968 | $44,638,566 | $39,159,198 |
| Nov-22 2025 | $0.020429 | $0.019559 | $0.021767 | $0.021767 | $24,456,185 | $37,858,155 |
| Nov-21 2025 | $0.02101 | $0.02101 | $0.029209 | $0.027104 | $122,596,697 | $38,928,296 |
| Nov-20 2025 | $0.030026 | $0.019111 | $0.032635 | $0.019111 | $158,222,258 | $55,258,753 |
| Nov-19 2025 | $0.019148 | $0.018315 | $0.019604 | $0.019105 | $12,233,262 | $35,221,777 |
| Nov-18 2025 | $0.019239 | $0.018635 | $0.019522 | $0.018635 | $9,848,117 | $35,385,335 |
| Nov-17 2025 | $0.018628 | $0.018356 | $0.019777 | $0.019429 | $12,758,983 | $34,256,465 |
| Nov-16 2025 | $0.019193 | $0.018893 | $0.020294 | $0.020266 | $11,549,760 | $35,290,292 |