Market Cap $4.15T
0.8%
Volume 24h $377.57B
10.72%
BTC % 54.7%
-0.65%
ETH % 12.63%
2.77%
Coins
32.823
+10
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.047019 | $0.046541 | $0.049534 | $0.048931 | $20,139,090 | $80,485,844 |
| Aug-18 2025 | $0.049381 | $0.048263 | $0.051148 | $0.051148 | $18,530,541 | $84,560,059 |
| Aug-17 2025 | $0.051647 | $0.050956 | $0.052917 | $0.051215 | $14,200,758 | $88,423,307 |
| Aug-16 2025 | $0.051356 | $0.049737 | $0.051356 | $0.049761 | $11,573,758 | $87,905,286 |
| Aug-15 2025 | $0.049803 | $0.047688 | $0.051307 | $0.050054 | $18,143,552 | $85,237,523 |
| Aug-14 2025 | $0.049735 | $0.049052 | $0.056565 | $0.056349 | $27,392,173 | $85,105,614 |
| Aug-13 2025 | $0.056551 | $0.053967 | $0.056551 | $0.054812 | $25,555,229 | $96,728,700 |
| Aug-12 2025 | $0.054452 | $0.050346 | $0.0549 | $0.050713 | $20,204,306 | $93,115,380 |
| Aug-11 2025 | $0.051023 | $0.050761 | $0.055942 | $0.054477 | $20,914,621 | $87,201,997 |
| Aug-10 2025 | $0.054603 | $0.052622 | $0.055789 | $0.055211 | $17,757,779 | $93,065,722 |
| Aug-09 2025 | $0.054925 | $0.05248 | $0.055952 | $0.052959 | $16,320,041 | $93,580,755 |
| Aug-08 2025 | $0.053152 | $0.051526 | $0.053377 | $0.052272 | $18,253,708 | $90,527,321 |
| Aug-07 2025 | $0.052059 | $0.04839 | $0.052059 | $0.048543 | $18,516,725 | $88,651,450 |
| Aug-06 2025 | $0.048638 | $0.046121 | $0.048999 | $0.047611 | $12,997,715 | $82,808,314 |
| Aug-05 2025 | $0.046949 | $0.046949 | $0.050515 | $0.050515 | $17,310,203 | $79,892,056 |