xAI Historical Data

xAI Page 5
Download
Date Close Price change Market cap Trading volume
May 29, 2024 $ 0.0₆78
+2.93%
$ 780,100 $ 98,202
May 28, 2024 $ 0.0₆758
+9.16%
$ 757,900 $ 112,596
May 27, 2024 $ 0.0₆694
-2.09%
$ 694,300 $ 112,440
May 26, 2024 $ 0.0₆709
-5.73%
$ 709,100 $ 112,733
May 25, 2024 $ 0.0₆752
-0.32%
$ 752,200 $ 63,018
May 24, 2024 $ 0.0₆755
+6.62%
$ 754,900 $ 106,191
May 23, 2024 $ 0.0₆708
-2.50%
$ 708,500 $ 107,341
May 22, 2024 $ 0.0₆727
+3.75%
$ 726,700 $ 103,376
May 21, 2024 $ 0.0₆7
+3.52%
$ 699,500 $ 101,353
May 20, 2024 $ 0.0₆675
+3.91%
$ 675,300 $ 88,580
May 19, 2024 $ 0.0₆652
-5.22%
$ 651,600 $ 80,539
May 18, 2024 $ 0.0₆687
-3.05%
$ 687,500 $ 75,564
May 17, 2024 $ 0.0₆711
+8.42%
$ 710,500 $ 89,036
May 16, 2024 $ 0.0₆654
-4.23%
$ 653,600 $ 102,273
May 15, 2024 $ 0.0₆682
-3.44%
$ 682,400 $ 102,699
May 14, 2024 $ 0.0₆707
-3.20%
$ 707,400 $ 94,324
May 13, 2024 $ 0.0₆729
+3.68%
$ 729,500 $ 108,415
May 12, 2024 $ 0.0₆702
+2.45%
$ 702,000 $ 98,985
May 11, 2024 $ 0.0₆687
-2.94%
$ 686,700 $ 90,322
May 10, 2024 $ 0.0₆708
+1.83%
$ 707,500 $ 112,680
May 9, 2024 $ 0.0₆695
+2.57%
$ 694,800 $ 112,519
May 8, 2024 $ 0.0₆677
+1.83%
$ 677,400 $ 112,795
May 7, 2024 $ 0.0₆665
-0.18%
$ 665,200 $ 112,680
May 6, 2024 $ 0.0₆666
-66.48%
$ 666,400 $ 126,683
May 5, 2024 $ 0.0₅199
+167.92%
$ 1.99 million $ 22,967
May 4, 2024 $ 0.0₆741
+2.43%
$ 741,000 $ 96,409
May 3, 2024 $ 0.0₆723
+7.17%
$ 723,400 $ 112,764
May 2, 2024 $ 0.0₆675
+10.64%
$ 675,000 $ 113,009
May 1, 2024 $ 0.0₆61
-6.01%
$ 610,100 $ 71,408
Apr 30, 2024 $ 0.0₆649
-5.49%
$ 649,400 $ 100,837
Apr 29, 2024 $ 0.0₆415
-2.95%
$ 415,000 $ 87,047
Apr 28, 2024 $ 0.0₆428
+1.25%
$ 427,900 $ 88,517
Apr 27, 2024 $ 0.0₆424
-0.52%
$ 423,700 $ 98,818
Apr 26, 2024 $ 0.0₆427
-3.72%
$ 426,900 $ 94,945
Apr 25, 2024 $ 0.0₆443
+4.78%
$ 442,900 $ 95,015
Apr 24, 2024 $ 0.0₆423
-5.22%
$ 422,700 $ 112,463
Apr 23, 2024 $ 0.0₆446
+9.05%
$ 446,000 $ 112,774
Apr 22, 2024 $ 0.0₆409
+1.72%
$ 409,000 $ 112,587
Apr 21, 2024 $ 0.0₆402
-0.17%
$ 402,100 $ 286,307
Apr 20, 2024 $ 0.0₆403
-5.99%
$ 403,000 $ 433,017
Apr 19, 2024 $ 0.0₆429
+3.05%
$ 428,700 $ 442,244
Apr 18, 2024 $ 0.0₆415
+2.29%
$ 415,300 $ 462,322
Apr 17, 2024 $ 0.0₆406
+0.67%
$ 406,200 $ 178,060
Apr 16, 2024 $ 0.0₆403
-2.77%
$ 403,500 $ 292,578
Apr 15, 2024 $ 0.0₆415
+7.73%
$ 415,400 $ 391,735
Apr 14, 2024 $ 0.0₆386
-8.28%
$ 385,600 $ 249,332
Apr 13, 2024 $ 0.0₆42
-0.19%
$ 420,400 $ 49,784
Apr 12, 2024 $ 0.0₆421
-0.82%
$ 421,100 $ 478,595
Apr 11, 2024 $ 0.0₆425
-4.15%
$ 424,500 $ 445,119
Apr 10, 2024 $ 0.0₆443
+9.24%
$ 443,300 $ 293,593