Market Cap $4.19T
0.88%
Volume 24h $296.63B
2.13%
BTC % 53.62%
-0.14%
ETH % 12.48%
-0.24%
Coins
33.095
+13
Exchanges
885
Last update
55 Seconds ago
xAI tokenized stock (PreStocks) (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 | $264.98 | $241.22 | $280.54 | $280.54 | $7,757 | $117,796 |
| Sep-08 2025 | $282.99 | $250.73 | $300.69 | $257.14 | $6,138 | $125,798 |
| Sep-07 2025 | $257.14 | $235.30 | $257.14 | $245.07 | - | $114,307 |
| Sep-06 2025 | $245.07 | $245.07 | $261.68 | $252.32 | $1,591 | $108,945 |
| Sep-05 2025 | $252.34 | $236.84 | $252.44 | $245.44 | $1,029 | $112,176 |
| Sep-04 2025 | $243.41 | $241.27 | $254.86 | $254.75 | - | $108,207 |
| Sep-03 2025 | $254.76 | $238.96 | $302.33 | $289.90 | - | $113,251 |
| Sep-02 2025 | $284.12 | $283.68 | $292.02 | $290.66 | $733 | $126,305 |
| Sep-01 2025 | $290.70 | $290.03 | $312.42 | $297.41 | - | $129,233 |
| Aug-31 2025 | $297.44 | $262.60 | $298.47 | $270.19 | $4,831 | $132,227 |
| Aug-30 2025 | $270.19 | $244.91 | $270.19 | $253.73 | $3,340 | $120,113 |
| Aug-29 2025 | $251.98 | $223.96 | $337.30 | $229.95 | $27,040 | $112,018 |
| Aug-28 2025 | $222.76 | $199.78 | $222.76 | $201.74 | $6,445 | $99,032 |
| Aug-27 2025 | $201.74 | $199.97 | $208.40 | $203.80 | - | $89,686 |
| Aug-26 2025 | $203.80 | $197.59 | $203.80 | $199.12 | $422 | $90,603 |