Market Cap $3.29T
-1.23%
Volume 24h $274.52B
18.86%
BTC % 61.15%
-0.13%
ETH % 8.25%
0.24%
Coins
32.215
+4
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $0.045088 | $0.043203 | $0.047521 | $0.046799 | $22,212,729 | $67,776,278 |
| Jun-21 2025 | $0.046307 | $0.046307 | $0.05066 | $0.050221 | $12,199,194 | $69,602,881 |
| Jun-20 2025 | $0.050009 | $0.050009 | $0.054075 | $0.053675 | $17,075,295 | $75,155,712 |
| Jun-19 2025 | $0.053511 | $0.052816 | $0.05504 | $0.054795 | $11,429,617 | $80,281,088 |
| Jun-18 2025 | $0.05493 | $0.052618 | $0.05508 | $0.054067 | $13,624,013 | $82,387,929 |
| Jun-17 2025 | $0.053717 | $0.053066 | $0.057523 | $0.055783 | $21,393,987 | $80,521,646 |
| Jun-16 2025 | $0.058179 | $0.057382 | $0.063366 | $0.057921 | $33,365,667 | $87,191,984 |
| Jun-15 2025 | $0.057822 | $0.056673 | $0.058411 | $0.057665 | $10,429,366 | $86,618,339 |
| Jun-14 2025 | $0.057672 | $0.056361 | $0.05906 | $0.058564 | $11,630,742 | $86,324,312 |
| Jun-13 2025 | $0.058707 | $0.055241 | $0.058866 | $0.058574 | $24,069,730 | $87,819,365 |
| Jun-12 2025 | $0.061103 | $0.061103 | $0.066996 | $0.066995 | $19,765,724 | $91,364,403 |
| Jun-11 2025 | $0.067437 | $0.067437 | $0.073979 | $0.073979 | $22,278,134 | $100,813,042 |
| Jun-10 2025 | $0.073284 | $0.066823 | $0.073506 | $0.068281 | $27,073,700 | $109,502,782 |
| Jun-09 2025 | $0.068039 | $0.062462 | $0.068039 | $0.063816 | $15,028,287 | $101,636,525 |
| Jun-08 2025 | $0.063724 | $0.062227 | $0.064902 | $0.064013 | $11,046,407 | $94,341,640 |