XAI Historical Data

XAI Page 12
Download
Date Close Price change Market cap Trading volume
Dec 11, 2024 $ 0.34
+9.00%
$ 94.21 million $ 42.76 million
Dec 10, 2024 $ 0.312
-2.52%
$ 86.44 million $ 64.16 million
Dec 9, 2024 $ 0.32
-21.37%
$ 88.7 million $ 89.74 million
Dec 8, 2024 $ 0.407
-0.09%
$ 112.79 million $ 43.14 million
Dec 7, 2024 $ 0.407
-2.69%
$ 112.89 million $ 44.58 million
Dec 6, 2024 $ 0.419
+3.91%
$ 116.01 million $ 75.66 million
Dec 5, 2024 $ 0.403
-0.02%
$ 111.64 million $ 85.08 million
Dec 4, 2024 $ 0.403
+4.68%
$ 111.66 million $ 90.58 million
Dec 3, 2024 $ 0.385
+2.44%
$ 106.7 million $ 76.86 million
Dec 2, 2024 $ 0.376
-1.96%
$ 104.16 million $ 71.93 million
Dec 1, 2024 $ 0.383
-1.82%
$ 106.24 million $ 61.68 million
Nov 30, 2024 $ 0.391
+10.11%
$ 108.23 million $ 83.53 million
Nov 29, 2024 $ 0.355
-0.72%
$ 98.3 million $ 48.26 million
Nov 28, 2024 $ 0.357
+1.82%
$ 99.01 million $ 81.05 million
Nov 27, 2024 $ 0.351
+19.95%
$ 97.22 million $ 68.32 million
Nov 26, 2024 $ 0.292
-3.40%
$ 81.05 million $ 47.09 million
Nov 25, 2024 $ 0.303
-8.69%
$ 83.97 million $ 62.57 million
Nov 24, 2024 $ 0.332
+15.44%
$ 91.95 million $ 92.5 million
Nov 23, 2024 $ 0.287
+9.78%
$ 79.65 million $ 60.87 million
Nov 22, 2024 $ 0.262
+5.60%
$ 72.55 million $ 43.26 million
Nov 21, 2024 $ 0.248
+13.26%
$ 68.72 million $ 42.04 million
Nov 20, 2024 $ 0.219
-7.23%
$ 60.67 million $ 22.26 million
Nov 19, 2024 $ 0.236
-5.05%
$ 65.41 million $ 21.48 million
Nov 18, 2024 $ 0.249
+7.58%
$ 68.89 million $ 29.73 million
Nov 17, 2024 $ 0.231
-6.98%
$ 64.04 million $ 26.06 million
Nov 16, 2024 $ 0.248
+8.74%
$ 68.85 million $ 28.13 million
Nov 15, 2024 $ 0.228
+6.52%
$ 63.29 million $ 25.97 million
Nov 14, 2024 $ 0.214
-5.01%
$ 59.42 million $ 34.31 million
Nov 13, 2024 $ 0.226
-7.82%
$ 62.56 million $ 55.93 million
Nov 12, 2024 $ 0.245
-4.80%
$ 67.85 million $ 79.02 million
Nov 11, 2024 $ 0.257
+9.91%
$ 71.26 million $ 56.99 million
Nov 10, 2024 $ 0.234
+3.00%
$ 64.8 million $ 53.67 million
Nov 9, 2024 $ 0.227
+5.43%
$ 62.91 million $ 22.98 million
Nov 8, 2024 $ 0.215
-0.45%
$ 59.69 million $ 19.49 million
Nov 7, 2024 $ 0.216
+3.37%
$ 59.94 million $ 22.51 million
Nov 6, 2024 $ 0.209
+15.76%
$ 57.98 million $ 20.87 million
Nov 5, 2024 $ 0.181
+5.91%
$ 50.09 million $ 11.21 million
Nov 4, 2024 $ 0.171
-3.71%
$ 47.3 million $ 11.85 million
Nov 3, 2024 $ 0.177
-6.99%
$ 49.13 million $ 14.59 million
Nov 2, 2024 $ 0.191
-2.83%
$ 52.82 million $ 8.06 million
Nov 1, 2024 $ 0.196
-1.97%
$ 54.35 million $ 12.24 million
Oct 31, 2024 $ 0.2
-5.73%
$ 55.44 million $ 14.23 million
Oct 30, 2024 $ 0.212
-0.54%
$ 58.81 million $ 21.28 million
Oct 29, 2024 $ 0.213
+9.98%
$ 59.13 million $ 27 million
Oct 28, 2024 $ 0.194
+0.17%
$ 53.76 million $ 13.65 million
Oct 27, 2024 $ 0.194
+0.65%
$ 53.66 million $ 9.7 million
Oct 26, 2024 $ 0.192
+1.74%
$ 53.34 million $ 15.78 million
Oct 25, 2024 $ 0.189
-14.05%
$ 52.44 million $ 21.73 million
Oct 24, 2024 $ 0.22
+3.09%
$ 61 million $ 14.41 million
Oct 23, 2024 $ 0.214
-7.02%
$ 59.17 million $ 20.07 million