XAI Historical Data

XAI Page 17
Download
Date Close Price change Market cap Trading volume
Apr 5, 2024 $ 1.04
-3.02%
$ 288.38 million $ 26.51 million
Apr 4, 2024 $ 1.07
+2.17%
$ 297.34 million $ 34.9 million
Apr 3, 2024 $ 1.05
-1.93%
$ 291.03 million $ 44.06 million
Apr 2, 2024 $ 1.07
-5.88%
$ 296.77 million $ 43.55 million
Apr 1, 2024 $ 1.14
-7.21%
$ 315.31 million $ 42.49 million
Mar 31, 2024 $ 1.23
+1.50%
$ 339.86 million $ 23.51 million
Mar 30, 2024 $ 1.21
-1.46%
$ 334.83 million $ 27.94 million
Mar 29, 2024 $ 1.23
-4.17%
$ 339.78 million $ 30.57 million
Mar 28, 2024 $ 1.28
+1.99%
$ 354.56 million $ 33.81 million
Mar 27, 2024 $ 1.25
-1.12%
$ 347.65 million $ 62.44 million
Mar 26, 2024 $ 1.27
+0.57%
$ 351.58 million $ 54.15 million
Mar 25, 2024 $ 1.26
+4.18%
$ 349.62 million $ 37.94 million
Mar 24, 2024 $ 1.21
+1.47%
$ 335.6 million $ 23.52 million
Mar 23, 2024 $ 1.19
-1.77%
$ 330.76 million $ 33.14 million
Mar 22, 2024 $ 1.22
-3.42%
$ 336.72 million $ 46.16 million
Mar 21, 2024 $ 1.26
+2.69%
$ 348.6 million $ 49.96 million
Mar 20, 2024 $ 1.22
+13.18%
$ 339.46 million $ 65.46 million
Mar 19, 2024 $ 1.08
-6.34%
$ 299.92 million $ 90.09 million
Mar 18, 2024 $ 1.16
-9.80%
$ 320.22 million $ 47.92 million
Mar 17, 2024 $ 1.28
+4.17%
$ 355.02 million $ 61.47 million
Mar 16, 2024 $ 1.23
-6.35%
$ 340.76 million $ 83.04 million
Mar 15, 2024 $ 1.31
-5.34%
$ 363.85 million $ 123.04 million
Mar 14, 2024 $ 1.39
-2.41%
$ 384.37 million $ 89.28 million
Mar 13, 2024 $ 1.42
-3.86%
$ 393.9 million $ 71.06 million
Mar 12, 2024 $ 1.48
-0.75%
$ 409.69 million $ 104.61 million
Mar 11, 2024 $ 1.49
+4.08%
$ 412.79 million $ 163.01 million
Mar 10, 2024 $ 1.43
-4.06%
$ 396.6 million $ 138.72 million
Mar 9, 2024 $ 1.49
+10.49%
$ 413.37 million $ 177.78 million
Mar 8, 2024 $ 1.35
-5.30%
$ 374.12 million $ 91.11 million
Mar 7, 2024 $ 1.43
+6.63%
$ 395.07 million $ 162.74 million
Mar 6, 2024 $ 1.34
+13.63%
$ 370.54 million $ 145.51 million
Mar 5, 2024 $ 1.18
-6.37%
$ 326.11 million $ 197.03 million
Mar 4, 2024 $ 1.26
-5.58%
$ 348.29 million $ 112.91 million
Mar 3, 2024 $ 1.33
-1.62%
$ 368.85 million $ 106.76 million
Mar 2, 2024 $ 1.35
-3.34%
$ 374.92 million $ 81.35 million
Mar 1, 2024 $ 1.4
+8.20%
$ 387.88 million $ 104.64 million
Feb 29, 2024 $ 1.29
-2.53%
$ 358.49 million $ 144.33 million
Feb 28, 2024 $ 1.33
-7.00%
$ 367.78 million $ 179.78 million
Feb 27, 2024 $ 1.43
-4.79%
$ 395.46 million $ 123.08 million
Feb 26, 2024 $ 1.5
-1.97%
$ 415.35 million $ 138.2 million
Feb 25, 2024 $ 1.53
+5.00%
$ 423.67 million $ 152.33 million
Feb 24, 2024 $ 1.46
-0.84%
$ 403.49 million $ 120.49 million
Feb 23, 2024 $ 1.47
+13.45%
$ 406.94 million $ 257.28 million
Feb 22, 2024 $ 1.29
-4.62%
$ 358.68 million $ 147.32 million
Feb 21, 2024 $ 1.36
-5.71%
$ 376.07 million $ 181.1 million
Feb 20, 2024 $ 1.44
+12.35%
$ 398.86 million $ 253.48 million
Feb 19, 2024 $ 1.28
+10.81%
$ 355 million $ 278.42 million
Feb 18, 2024 $ 1.16
+18.69%
$ 320.36 million $ 206.69 million
Feb 17, 2024 $ 0.974
-3.16%
$ 269.92 million $ 60.58 million
Feb 16, 2024 $ 1.01
-1.85%
$ 278.74 million $ 64.24 million