Market Cap $4.15T
0.57%
Volume 24h $293.31B
2.18%
BTC % 53.48%
-0.31%
ETH % 12.52%
0.08%
Coins
33.093
+13
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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.050218 | $0.048834 | $0.053417 | $0.049229 | $45,658,093 | $86,802,600 |
| Sep-08 2025 | $0.048893 | $0.046584 | $0.048968 | $0.046671 | $18,767,253 | $84,478,244 |
| Sep-07 2025 | $0.046802 | $0.046034 | $0.047025 | $0.046034 | $9,726,907 | $80,563,918 |
| Sep-06 2025 | $0.046005 | $0.045507 | $0.046562 | $0.046358 | $8,122,987 | $79,179,936 |
| Sep-05 2025 | $0.046654 | $0.045352 | $0.047544 | $0.045352 | $16,694,138 | $80,283,927 |
| Sep-04 2025 | $0.04553 | $0.044883 | $0.047181 | $0.047181 | $13,185,866 | $78,278,729 |
| Sep-03 2025 | $0.047229 | $0.045832 | $0.047556 | $0.046521 | $13,283,601 | $81,188,602 |
| Sep-02 2025 | $0.046607 | $0.045431 | $0.046882 | $0.045533 | $16,655,890 | $80,106,216 |
| Sep-01 2025 | $0.045217 | $0.044879 | $0.048653 | $0.047394 | $19,949,915 | $77,704,357 |
| Aug-31 2025 | $0.048341 | $0.048316 | $0.049588 | $0.048608 | $11,255,132 | $83,034,146 |
| Aug-30 2025 | $0.048522 | $0.046902 | $0.048789 | $0.047507 | $9,375,991 | $83,326,285 |
| Aug-29 2025 | $0.047582 | $0.046726 | $0.050665 | $0.050665 | $20,813,695 | $81,686,083 |
| Aug-28 2025 | $0.050477 | $0.049189 | $0.050755 | $0.049312 | $15,064,121 | $86,659,659 |
| Aug-27 2025 | $0.049265 | $0.048854 | $0.050089 | $0.049409 | $15,096,355 | $84,499,173 |
| Aug-26 2025 | $0.049776 | $0.046394 | $0.049959 | $0.046394 | $16,165,428 | $85,362,743 |