Xai
XAI
Rank #833
$0.0226
Updated 6 days ago
Market Cap
$41.47M
24h Volume
$13.91M
Avg Volume (6m)
$19.57M
24h High/Low
$0.0239
$0.0223
$0.0223
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 |
|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2025 | $0.0534 | $0.0534 | $0.0534 | $0.0534 | $18.75M | $68.47M |
| Aug 23, 2025 | $0.0536 | $0.0536 | $0.0536 | $0.0536 | $27.09M | $68.66M |
| Aug 22, 2025 | $0.0478 | $0.0478 | $0.0478 | $0.0478 | $14.30M | $61.24M |
| Aug 21, 2025 | $0.0497 | $0.0497 | $0.0497 | $0.0497 | $14.71M | $63.65M |
| Aug 20, 2025 | $0.0464 | $0.0464 | $0.0464 | $0.0464 | $18.04M | $59.51M |
| Aug 19, 2025 | $0.0489 | $0.0489 | $0.0489 | $0.0489 | $17.00M | $62.64M |
| Aug 18, 2025 | $0.0513 | $0.0513 | $0.0513 | $0.0513 | $13.41M | $65.68M |
| Aug 17, 2025 | $0.0512 | $0.0512 | $0.0512 | $0.0512 | $11.11M | $65.48M |
| Aug 16, 2025 | $0.0495 | $0.0495 | $0.0495 | $0.0495 | $17.70M | $63.34M |
| Aug 15, 2025 | $0.0501 | $0.0501 | $0.0501 | $0.0501 | $23.66M | $64.14M |
| Aug 14, 2025 | $0.0563 | $0.0563 | $0.0563 | $0.0563 | $22.11M | $72.05M |
| Aug 13, 2025 | $0.0545 | $0.0545 | $0.0545 | $0.0545 | $17.61M | $69.83M |
| Aug 12, 2025 | $0.0510 | $0.0510 | $0.0510 | $0.0510 | $17.89M | $65.38M |
| Aug 11, 2025 | $0.0548 | $0.0548 | $0.0548 | $0.0548 | $16.23M | $70.09M |
| Aug 10, 2025 | $0.0551 | $0.0551 | $0.0551 | $0.0551 | $15.10M | $70.54M |
| Aug 9, 2025 | $0.0529 | $0.0529 | $0.0529 | $0.0529 | $16.35M | $67.69M |
| Aug 8, 2025 | $0.0520 | $0.0520 | $0.0520 | $0.0520 | $17.11M | $66.57M |
| Aug 7, 2025 | $0.0485 | $0.0485 | $0.0485 | $0.0485 | $12.87M | $62.17M |
| Aug 6, 2025 | $0.0478 | $0.0478 | $0.0478 | $0.0478 | $16.61M | $61.21M |
| Aug 5, 2025 | $0.0506 | $0.0506 | $0.0506 | $0.0506 | $13.50M | $64.77M |
| Aug 4, 2025 | $0.0483 | $0.0483 | $0.0483 | $0.0483 | $9.72M | $61.89M |
| Aug 3, 2025 | $0.0465 | $0.0465 | $0.0465 | $0.0465 | $14.51M | $59.64M |
| Aug 2, 2025 | $0.0478 | $0.0478 | $0.0478 | $0.0478 | $24.81M | $61.14M |
| Aug 1, 2025 | $0.0497 | $0.0497 | $0.0497 | $0.0497 | $16.98M | $63.62M |
| Jul 31, 2025 | $0.0533 | $0.0533 | $0.0533 | $0.0533 | $21.83M | $68.30M |
| Jul 30, 2025 | $0.0536 | $0.0536 | $0.0536 | $0.0536 | $19.26M | $68.70M |
| Jul 29, 2025 | $0.0541 | $0.0541 | $0.0541 | $0.0541 | $22.42M | $69.32M |
| Jul 28, 2025 | $0.0581 | $0.0581 | $0.0581 | $0.0581 | $17.32M | $74.34M |
| Jul 27, 2025 | $0.0561 | $0.0561 | $0.0561 | $0.0561 | $11.33M | $71.80M |
| Jul 26, 2025 | $0.0564 | $0.0564 | $0.0564 | $0.0564 | $21.70M | $72.33M |
| Jul 25, 2025 | $0.0552 | $0.0552 | $0.0552 | $0.0552 | $24.32M | $70.53M |
| Jul 24, 2025 | $0.0583 | $0.0583 | $0.0583 | $0.0583 | $32.42M | $74.75M |
| Jul 23, 2025 | $0.0663 | $0.0663 | $0.0663 | $0.0663 | $26.22M | $84.81M |
| Jul 22, 2025 | $0.0672 | $0.0672 | $0.0672 | $0.0672 | $29.14M | $86.02M |
| Jul 21, 2025 | $0.0658 | $0.0658 | $0.0658 | $0.0658 | $27.05M | $84.31M |
| Jul 20, 2025 | $0.0641 | $0.0641 | $0.0641 | $0.0641 | $15.46M | $82.03M |
| Jul 19, 2025 | $0.0618 | $0.0618 | $0.0618 | $0.0618 | $31.02M | $79.05M |
| Jul 18, 2025 | $0.0635 | $0.0635 | $0.0635 | $0.0635 | $28.15M | $81.48M |
| Jul 17, 2025 | $0.0649 | $0.0649 | $0.0649 | $0.0649 | $29.47M | $83.21M |
| Jul 16, 2025 | $0.0632 | $0.0632 | $0.0632 | $0.0632 | $29.45M | $80.97M |
| Jul 15, 2025 | $0.0592 | $0.0592 | $0.0592 | $0.0592 | $25.91M | $75.75M |
| Jul 14, 2025 | $0.0599 | $0.0599 | $0.0599 | $0.0599 | $28.23M | $76.69M |
| Jul 13, 2025 | $0.0583 | $0.0583 | $0.0583 | $0.0583 | $35.71M | $74.47M |
| Jul 12, 2025 | $0.0612 | $0.0612 | $0.0612 | $0.0612 | $59.96M | $78.37M |
| Jul 11, 2025 | $0.0600 | $0.0600 | $0.0600 | $0.0600 | $29.14M | $76.81M |
| Jul 10, 2025 | $0.0530 | $0.0530 | $0.0530 | $0.0530 | $28.19M | $67.80M |
| Jul 9, 2025 | $0.0504 | $0.0504 | $0.0504 | $0.0504 | $16.68M | $64.50M |
| Jul 8, 2025 | $0.0487 | $0.0487 | $0.0487 | $0.0487 | $11.97M | $62.41M |
| Jul 7, 2025 | $0.0501 | $0.0501 | $0.0501 | $0.0501 | $11.61M | $64.01M |
| Jul 6, 2025 | $0.0490 | $0.0490 | $0.0490 | $0.0490 | $8.18M | $62.70M |
| Jul 5, 2025 | $0.0489 | $0.0489 | $0.0489 | $0.0489 | $14.69M | $62.65M |
| Jul 4, 2025 | $0.0535 | $0.0535 | $0.0535 | $0.0535 | $16.44M | $68.50M |
| Jul 3, 2025 | $0.0530 | $0.0530 | $0.0530 | $0.0530 | $17.56M | $67.90M |
| Jul 2, 2025 | $0.0484 | $0.0484 | $0.0484 | $0.0484 | $12.07M | $61.92M |
| Jul 1, 2025 | $0.0516 | $0.0516 | $0.0516 | $0.0516 | $13.96M | $66.14M |
| Jun 30, 2025 | $0.0544 | $0.0544 | $0.0544 | $0.0544 | $13.65M | $69.79M |
| Jun 29, 2025 | $0.0512 | $0.0512 | $0.0512 | $0.0512 | $9.47M | $65.59M |
| Jun 28, 2025 | $0.0489 | $0.0489 | $0.0489 | $0.0489 | $11.21M | $62.56M |
| Jun 27, 2025 | $0.0484 | $0.0484 | $0.0484 | $0.0484 | $12.92M | $62.00M |
| Jun 26, 2025 | $0.0494 | $0.0494 | $0.0494 | $0.0494 | $13.66M | $63.31M |
| Jun 25, 2025 | $0.0518 | $0.0518 | $0.0518 | $0.0518 | $16.57M | $66.30M |
| Jun 24, 2025 | $0.0519 | $0.0519 | $0.0519 | $0.0519 | $20.29M | $66.30M |
| Jun 23, 2025 | $0.0452 | $0.0452 | $0.0452 | $0.0452 | $21.31M | $57.78M |
| Jun 22, 2025 | $0.0464 | $0.0464 | $0.0464 | $0.0464 | $13.00M | $59.12M |
| Jun 21, 2025 | $0.0501 | $0.0501 | $0.0501 | $0.0501 | $17.04M | $64.07M |
| Jun 20, 2025 | $0.0536 | $0.0536 | $0.0536 | $0.0536 | $11.49M | $68.37M |
| Jun 19, 2025 | $0.0548 | $0.0548 | $0.0548 | $0.0548 | $13.39M | $69.79M |
| Jun 18, 2025 | $0.0541 | $0.0541 | $0.0541 | $0.0541 | $20.35M | $68.88M |
| Jun 17, 2025 | $0.0571 | $0.0571 | $0.0571 | $0.0571 | $32.78M | $73.15M |
| Jun 16, 2025 | $0.0581 | $0.0581 | $0.0581 | $0.0581 | $10.49M | $73.80M |
| Jun 15, 2025 | $0.0577 | $0.0577 | $0.0577 | $0.0577 | $11.72M | $73.29M |
| Jun 14, 2025 | $0.0587 | $0.0587 | $0.0587 | $0.0587 | $23.67M | $74.48M |
| Jun 13, 2025 | $0.0614 | $0.0614 | $0.0614 | $0.0614 | $19.27M | $77.89M |
| Jun 12, 2025 | $0.0674 | $0.0674 | $0.0674 | $0.0674 | $21.53M | $85.41M |
| Jun 11, 2025 | $0.0738 | $0.0738 | $0.0738 | $0.0738 | $26.14M | $93.50M |
| Jun 10, 2025 | $0.0683 | $0.0683 | $0.0683 | $0.0683 | $14.80M | $85.09M |
| Jun 9, 2025 | $0.0638 | $0.0638 | $0.0638 | $0.0638 | $11.09M | $79.46M |
| Jun 8, 2025 | $0.0643 | $0.0643 | $0.0643 | $0.0643 | $11.80M | $80.00M |
| Jun 7, 2025 | $0.0620 | $0.0620 | $0.0620 | $0.0620 | $13.17M | $77.15M |
| Jun 6, 2025 | $0.0612 | $0.0612 | $0.0612 | $0.0612 | $21.57M | $76.10M |
| Jun 5, 2025 | $0.0670 | $0.0670 | $0.0670 | $0.0670 | $19.54M | $83.25M |
| Jun 4, 2025 | $0.0714 | $0.0714 | $0.0714 | $0.0714 | $20.18M | $88.30M |
| Jun 3, 2025 | $0.0721 | $0.0721 | $0.0721 | $0.0721 | $19.41M | $89.17M |
| Jun 2, 2025 | $0.0712 | $0.0712 | $0.0712 | $0.0712 | $16.98M | $87.88M |
| Jun 1, 2025 | $0.0708 | $0.0708 | $0.0708 | $0.0708 | $20.22M | $87.44M |
| May 31, 2025 | $0.0675 | $0.0675 | $0.0675 | $0.0675 | $36.46M | $83.33M |
| May 30, 2025 | $0.0803 | $0.0803 | $0.0803 | $0.0803 | $35.91M | $99.06M |
| May 29, 2025 | $0.0836 | $0.0836 | $0.0836 | $0.0836 | $41.12M | $102.93M |
| May 28, 2025 | $0.0833 | $0.0833 | $0.0833 | $0.0833 | $46.26M | $102.55M |
| May 27, 2025 | $0.0785 | $0.0785 | $0.0785 | $0.0785 | $42.30M | $96.69M |
| May 26, 2025 | $0.0802 | $0.0802 | $0.0802 | $0.0802 | $27.53M | $98.65M |
| May 25, 2025 | $0.0781 | $0.0781 | $0.0781 | $0.0781 | $23.71M | $95.92M |
| May 24, 2025 | $0.0792 | $0.0792 | $0.0792 | $0.0792 | $42.86M | $97.71M |
| May 23, 2025 | $0.0892 | $0.0892 | $0.0892 | $0.0892 | $42.83M | $109.48M |
| May 22, 2025 | $0.0834 | $0.0834 | $0.0834 | $0.0834 | $36.14M | $102.33M |
| May 21, 2025 | $0.0808 | $0.0808 | $0.0808 | $0.0808 | $29.54M | $99.11M |
| May 20, 2025 | $0.0813 | $0.0813 | $0.0813 | $0.0813 | $32.53M | $97.68M |
| May 19, 2025 | $0.0854 | $0.0854 | $0.0854 | $0.0854 | $46.35M | $102.08M |
| May 18, 2025 | $0.0756 | $0.0756 | $0.0756 | $0.0756 | $25.06M | $90.76M |
| May 17, 2025 | $0.0792 | $0.0792 | $0.0792 | $0.0792 | $32.30M | $94.92M |