Xai
XAI
Rank #833
$0.0177
Updated 2 months ago
Market Cap
$33.17M
24h Volume
$10.65M
Avg Volume (6m)
$18.30M
24h High/Low
$0.0184
$0.0170
$0.0170
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Arbitrum Ecosystem
Outlier Ventures Portfolio
Binance Launchpool
NFT
Gaming (GameFi)
Gaming Blockchains
Layer 3 (L3)
XAI Ecosystem
Chains
Arbitrum One
0x4cb9a7ae498cedc...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0177 | $0.0184 | $0.0170 | $0.0177 | $10.65M | $33.17M |
| Dec 2, 2025 | $0.0171 | $0.0183 | $0.0168 | $0.0181 | $11.08M | $32.61M |
| Dec 1, 2025 | $0.0189 | $0.0189 | $0.0170 | $0.0172 | $13.31M | $32.34M |
| Nov 30, 2025 | $0.0193 | $0.0196 | $0.0191 | $0.0193 | $8.04M | $36.00M |
| Nov 29, 2025 | $0.0198 | $0.0200 | $0.0192 | $0.0193 | $10.06M | $36.59M |
| Nov 28, 2025 | $0.0201 | $0.0203 | $0.0196 | $0.0199 | $11.58M | $37.39M |
| Nov 27, 2025 | $0.0206 | $0.0207 | $0.0202 | $0.0202 | $13.30M | $38.31M |
| Nov 26, 2025 | $0.0209 | $0.0210 | $0.0201 | $0.0207 | $14.12M | $38.43M |
| Nov 25, 2025 | $0.0210 | $0.0211 | $0.0203 | $0.0208 | $16.80M | $38.60M |
| Nov 24, 2025 | $0.0208 | $0.0215 | $0.0203 | $0.0212 | $30.84M | $38.90M |
| Nov 23, 2025 | $0.0203 | $0.0230 | $0.0192 | $0.0212 | $29.19M | $38.32M |
| Nov 22, 2025 | $0.0217 | $0.0217 | $0.0195 | $0.0202 | $49.79M | $37.47M |
| Nov 21, 2025 | $0.0273 | $0.0308 | $0.0211 | $0.0211 | $159.60M | $45.36M |
| Nov 20, 2025 | $0.0191 | $0.0294 | $0.0191 | $0.0291 | $52.00M | $40.90M |
| Nov 19, 2025 | $0.0192 | $0.0196 | $0.0182 | $0.0189 | $9.12M | $34.86M |
| Nov 18, 2025 | $0.0186 | $0.0195 | $0.0186 | $0.0194 | $12.22M | $34.99M |
| Nov 17, 2025 | $0.0195 | $0.0198 | $0.0183 | $0.0187 | $12.02M | $35.50M |
| Nov 16, 2025 | $0.0203 | $0.0203 | $0.0188 | $0.0191 | $8.30M | $36.28M |
| Nov 15, 2025 | $0.0196 | $0.0207 | $0.0196 | $0.0203 | $10.78M | $37.34M |
| Nov 14, 2025 | $0.0206 | $0.0206 | $0.0197 | $0.0198 | $13.43M | $37.01M |
| Nov 13, 2025 | $0.0217 | $0.0221 | $0.0200 | $0.0205 | $11.47M | $39.33M |
| Nov 12, 2025 | $0.0217 | $0.0229 | $0.0212 | $0.0219 | $11.15M | $40.53M |
| Nov 11, 2025 | $0.0226 | $0.0239 | $0.0223 | $0.0226 | $13.91M | $41.47M |
| Nov 10, 2025 | $0.0231 | $0.0231 | $0.0231 | $0.0231 | $12.08M | $42.11M |
| Nov 9, 2025 | $0.0231 | $0.0231 | $0.0231 | $0.0231 | $17.92M | $42.10M |
| Nov 8, 2025 | $0.0240 | $0.0240 | $0.0240 | $0.0240 | $17.37M | $44.00M |
| Nov 7, 2025 | $0.0207 | $0.0207 | $0.0207 | $0.0207 | $9.92M | $37.68M |
| Nov 6, 2025 | $0.0213 | $0.0213 | $0.0213 | $0.0213 | $10.91M | $38.77M |
| Nov 5, 2025 | $0.0208 | $0.0208 | $0.0208 | $0.0208 | $19.52M | $37.84M |
| Nov 4, 2025 | $0.0215 | $0.0215 | $0.0215 | $0.0215 | $16.34M | $39.36M |
| Nov 3, 2025 | $0.0251 | $0.0251 | $0.0251 | $0.0251 | $9.42M | $45.63M |
| Nov 2, 2025 | $0.0252 | $0.0252 | $0.0252 | $0.0252 | $8.83M | $46.04M |
| Nov 1, 2025 | $0.0236 | $0.0236 | $0.0236 | $0.0236 | $8.00M | $42.95M |
| Oct 31, 2025 | $0.0232 | $0.0232 | $0.0232 | $0.0232 | $12.26M | $42.15M |
| Oct 30, 2025 | $0.0256 | $0.0256 | $0.0256 | $0.0256 | $8.93M | $46.70M |
| Oct 29, 2025 | $0.0255 | $0.0255 | $0.0255 | $0.0255 | $8.84M | $46.36M |
| Oct 28, 2025 | $0.0260 | $0.0260 | $0.0260 | $0.0260 | $9.41M | $37.23M |
| Oct 27, 2025 | $0.0277 | $0.0277 | $0.0277 | $0.0277 | $7.05M | $39.59M |
| Oct 26, 2025 | $0.0269 | $0.0269 | $0.0269 | $0.0269 | $6.19M | $38.43M |
| Oct 25, 2025 | $0.0264 | $0.0264 | $0.0264 | $0.0264 | $7.57M | $37.80M |
| Oct 24, 2025 | $0.0260 | $0.0260 | $0.0260 | $0.0260 | $8.19M | $37.17M |
| Oct 23, 2025 | $0.0253 | $0.0253 | $0.0253 | $0.0253 | $11.07M | $36.18M |
| Oct 22, 2025 | $0.0262 | $0.0262 | $0.0262 | $0.0262 | $13.25M | $37.38M |
| Oct 21, 2025 | $0.0276 | $0.0276 | $0.0276 | $0.0276 | $9.15M | $35.30M |
| Oct 20, 2025 | $0.0277 | $0.0277 | $0.0277 | $0.0277 | $9.27M | $35.48M |
| Oct 19, 2025 | $0.0272 | $0.0272 | $0.0272 | $0.0272 | $7.56M | $34.79M |
| Oct 18, 2025 | $0.0277 | $0.0277 | $0.0277 | $0.0277 | $17.85M | $35.44M |
| Oct 17, 2025 | $0.0274 | $0.0274 | $0.0274 | $0.0274 | $18.29M | $35.10M |
| Oct 16, 2025 | $0.0288 | $0.0288 | $0.0288 | $0.0288 | $40.01M | $36.90M |
| Oct 15, 2025 | $0.0298 | $0.0298 | $0.0298 | $0.0298 | $33.23M | $38.19M |
| Oct 14, 2025 | $0.0303 | $0.0303 | $0.0303 | $0.0303 | $20.28M | $38.82M |
| Oct 13, 2025 | $0.0287 | $0.0287 | $0.0287 | $0.0287 | $19.80M | $36.70M |
| Oct 12, 2025 | $0.0261 | $0.0261 | $0.0261 | $0.0261 | $25.52M | $33.44M |
| Oct 11, 2025 | $0.0268 | $0.0268 | $0.0268 | $0.0268 | $37.52M | $35.15M |
| Oct 10, 2025 | $0.0406 | $0.0406 | $0.0406 | $0.0406 | $18.64M | $51.98M |
| Oct 9, 2025 | $0.0418 | $0.0418 | $0.0418 | $0.0418 | $16.11M | $53.53M |
| Oct 8, 2025 | $0.0403 | $0.0403 | $0.0403 | $0.0403 | $18.97M | $51.54M |
| Oct 7, 2025 | $0.0434 | $0.0434 | $0.0434 | $0.0434 | $14.73M | $55.57M |
| Oct 6, 2025 | $0.0415 | $0.0415 | $0.0415 | $0.0415 | $11.54M | $53.21M |
| Oct 5, 2025 | $0.0416 | $0.0416 | $0.0416 | $0.0416 | $10.15M | $53.36M |
| Oct 4, 2025 | $0.0433 | $0.0433 | $0.0433 | $0.0433 | $15.16M | $55.54M |
| Oct 3, 2025 | $0.0436 | $0.0436 | $0.0436 | $0.0436 | $14.67M | $55.63M |
| Oct 2, 2025 | $0.0419 | $0.0419 | $0.0419 | $0.0419 | $11.83M | $53.58M |
| Oct 1, 2025 | $0.0398 | $0.0398 | $0.0398 | $0.0398 | $12.22M | $50.93M |
| Sep 30, 2025 | $0.0407 | $0.0407 | $0.0407 | $0.0407 | $11.45M | $52.16M |
| Sep 29, 2025 | $0.0420 | $0.0420 | $0.0420 | $0.0420 | $9.05M | $53.80M |
| Sep 28, 2025 | $0.0411 | $0.0411 | $0.0411 | $0.0411 | $11.85M | $52.60M |
| Sep 27, 2025 | $0.0415 | $0.0415 | $0.0415 | $0.0415 | $14.21M | $53.10M |
| Sep 26, 2025 | $0.0400 | $0.0400 | $0.0400 | $0.0400 | $17.65M | $51.26M |
| Sep 25, 2025 | $0.0434 | $0.0434 | $0.0434 | $0.0434 | $12.20M | $55.60M |
| Sep 24, 2025 | $0.0431 | $0.0431 | $0.0431 | $0.0431 | $13.85M | $55.25M |
| Sep 23, 2025 | $0.0441 | $0.0441 | $0.0441 | $0.0441 | $31.40M | $56.51M |
| Sep 22, 2025 | $0.0501 | $0.0501 | $0.0501 | $0.0501 | $15.14M | $64.27M |
| Sep 21, 2025 | $0.0510 | $0.0510 | $0.0510 | $0.0510 | $13.00M | $65.32M |
| Sep 20, 2025 | $0.0493 | $0.0493 | $0.0493 | $0.0493 | $14.36M | $63.15M |
| Sep 19, 2025 | $0.0520 | $0.0520 | $0.0520 | $0.0520 | $13.70M | $66.57M |
| Sep 18, 2025 | $0.0526 | $0.0526 | $0.0526 | $0.0526 | $22.63M | $67.37M |
| Sep 17, 2025 | $0.0506 | $0.0506 | $0.0506 | $0.0506 | $15.09M | $64.82M |
| Sep 16, 2025 | $0.0504 | $0.0504 | $0.0504 | $0.0504 | $21.61M | $64.43M |
| Sep 15, 2025 | $0.0537 | $0.0537 | $0.0537 | $0.0537 | $17.27M | $68.67M |
| Sep 14, 2025 | $0.0571 | $0.0571 | $0.0571 | $0.0571 | $23.37M | $73.11M |
| Sep 13, 2025 | $0.0569 | $0.0569 | $0.0569 | $0.0569 | $49.87M | $73.01M |
| Sep 12, 2025 | $0.0588 | $0.0588 | $0.0588 | $0.0588 | $94.12M | $75.08M |
| Sep 11, 2025 | $0.0505 | $0.0505 | $0.0505 | $0.0505 | $16.37M | $64.63M |
| Sep 10, 2025 | $0.0499 | $0.0499 | $0.0499 | $0.0499 | $38.79M | $63.94M |
| Sep 9, 2025 | $0.0490 | $0.0490 | $0.0490 | $0.0490 | $17.00M | $62.70M |
| Sep 8, 2025 | $0.0467 | $0.0467 | $0.0467 | $0.0467 | $9.18M | $59.88M |
| Sep 7, 2025 | $0.0460 | $0.0460 | $0.0460 | $0.0460 | $8.24M | $58.89M |
| Sep 6, 2025 | $0.0465 | $0.0465 | $0.0465 | $0.0465 | $15.44M | $59.53M |
| Sep 5, 2025 | $0.0451 | $0.0451 | $0.0451 | $0.0451 | $12.19M | $57.85M |
| Sep 4, 2025 | $0.0471 | $0.0471 | $0.0471 | $0.0471 | $12.31M | $60.35M |
| Sep 3, 2025 | $0.0465 | $0.0465 | $0.0465 | $0.0465 | $14.99M | $59.60M |
| Sep 2, 2025 | $0.0456 | $0.0456 | $0.0456 | $0.0456 | $17.55M | $58.43M |
| Sep 1, 2025 | $0.0476 | $0.0476 | $0.0476 | $0.0476 | $10.85M | $61.05M |
| Aug 31, 2025 | $0.0485 | $0.0485 | $0.0485 | $0.0485 | $9.04M | $62.11M |
| Aug 30, 2025 | $0.0476 | $0.0476 | $0.0476 | $0.0476 | $18.35M | $60.99M |
| Aug 29, 2025 | $0.0507 | $0.0507 | $0.0507 | $0.0507 | $13.87M | $64.88M |
| Aug 28, 2025 | $0.0491 | $0.0491 | $0.0491 | $0.0491 | $13.80M | $62.83M |
| Aug 27, 2025 | $0.0494 | $0.0494 | $0.0494 | $0.0494 | $14.64M | $63.30M |
| Aug 26, 2025 | $0.0469 | $0.0469 | $0.0469 | $0.0469 | $22.10M | $60.13M |
| Aug 25, 2025 | $0.0519 | $0.0519 | $0.0519 | $0.0519 | $23.15M | $66.58M |