Market Cap $4.16T
0.43%
Volume 24h $359.63B
23.94%
BTC % 54.21%
0.38%
ETH % 12.1%
0.41%
Coins
33.291
+19
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 |
|---|---|---|---|---|---|---|
| Sep-29 2025 | $0.040772 | $0.040069 | $0.041925 | $0.041924 | $12,558,764 | $71,131,954 |
| Sep-28 2025 | $0.041961 | $0.039832 | $0.041961 | $0.040817 | $9,049,067 | $73,039,530 |
| Sep-27 2025 | $0.041227 | $0.0408 | $0.041684 | $0.041419 | $13,031,842 | $71,749,752 |
| Sep-26 2025 | $0.041211 | $0.040029 | $0.041972 | $0.040386 | $15,859,711 | $71,536,188 |
| Sep-25 2025 | $0.040586 | $0.039632 | $0.043457 | $0.043457 | $19,222,632 | $70,415,361 |
| Sep-24 2025 | $0.043442 | $0.042184 | $0.044357 | $0.043143 | $12,829,631 | $75,369,887 |
| Sep-23 2025 | $0.043358 | $0.042571 | $0.044387 | $0.043978 | $14,907,144 | $75,224,579 |
| Sep-22 2025 | $0.043874 | $0.042638 | $0.050178 | $0.050178 | $35,528,833 | $76,100,891 |
| Sep-21 2025 | $0.05007 | $0.050016 | $0.051578 | $0.051061 | $17,053,219 | $86,813,344 |
| Sep-20 2025 | $0.05107 | $0.048867 | $0.051227 | $0.049185 | $14,465,968 | $88,533,661 |
| Sep-19 2025 | $0.049737 | $0.04904 | $0.052783 | $0.052259 | $15,162,560 | $86,196,116 |
| Sep-18 2025 | $0.051684 | $0.05137 | $0.052726 | $0.052604 | $14,731,522 | $89,548,674 |
| Sep-17 2025 | $0.053095 | $0.049368 | $0.053095 | $0.05053 | $23,900,836 | $91,975,065 |
| Sep-16 2025 | $0.050725 | $0.049372 | $0.050904 | $0.050295 | $16,259,199 | $87,858,129 |
| Sep-15 2025 | $0.050266 | $0.048994 | $0.054805 | $0.053729 | $24,114,269 | $87,050,898 |