xAI Historical Data

xAI Page 6
Download
Date Close Price change Market cap Trading volume
Apr 9, 2024 $ 0.0₆406
-0.12%
$ 405,800 $ 100,265
Apr 8, 2024 $ 0.0₆406
+6.00%
$ 406,300 $ 255,355
Apr 7, 2024 $ 0.0₆383
+2.24%
$ 383,300 $ 298,999
Apr 6, 2024 $ 0.0₆375
+11.77%
$ 375,200 $ 255,893
Apr 5, 2024 $ 0.0₆336
+3.68%
$ 335,700 $ 4,591
Apr 4, 2024 $ 0.0₆324
+5.34%
$ 323,800 $ 54,759
Apr 3, 2024 $ 0.0₆307
+0.46%
$ 307,400 $ 37,866
Apr 2, 2024 $ 0.0₆306
-4.32%
$ 305,600 $ 59,439
Apr 1, 2024 $ 0.0₆319
-6.15%
$ 319,000 $ 55,445
Mar 31, 2024 $ 0.0₆34
-2.07%
$ 339,900 $ 60,161
Mar 30, 2024 $ 0.0₆347
+1.76%
$ 347,100 $ 59,388
Mar 29, 2024 $ 0.0₆341
+7.13%
$ 341,100 $ 60,446
Mar 28, 2024 $ 0.0₆318
+2.68%
$ 318,400 $ 60,106
Mar 27, 2024 $ 0.0₆31
-0.86%
$ 310,100 $ 60,788
Mar 26, 2024 $ 0.0₆313
-0.41%
$ 312,800 $ 57,374
Mar 25, 2024 $ 0.0₆314
+4.84%
$ 314,100 $ 60,397
Mar 24, 2024 $ 0.0₆3
-1.54%
$ 299,600 $ 61,054
Mar 23, 2024 $ 0.0₆304
+1.33%
$ 304,300 $ 58,870
Mar 22, 2024 $ 0.0₆3
-10.20%
$ 300,300 $ 60,035
Mar 21, 2024 $ 0.0₆334
-1.15%
$ 334,400 $ 61,846
Mar 20, 2024 $ 0.0₆338
-0.94%
$ 338,300 $ 63,361
Mar 19, 2024 $ 0.0₆341
-7.43%
$ 341,500 $ 64,885
Mar 18, 2024 $ 0.0₆369
-0.35%
$ 368,900 $ 60,247
Mar 17, 2024 $ 0.0₆37
-2.91%
$ 370,200 $ 77,861
Mar 16, 2024 $ 0.0₆381
-2.00%
$ 381,300 $ 2,548
Mar 15, 2024 $ 0.0₆389
-12.13%
$ 389,100 $ 45,218
Mar 14, 2024 $ 0.0₆518
+37.14%
$ 517,700 $ 75,482
Mar 13, 2024 $ 0.0₆377
+4.22%
$ 377,500 $ 63,955
Mar 12, 2024 $ 0.0₆362
+3.07%
$ 362,200 $ 59,304
Mar 11, 2024 $ 0.0₆351
+2.69%
$ 351,400 $ 47,574
Mar 10, 2024 $ 0.0₆338
+9.53%
$ 337,800 $ 56,611
Mar 9, 2024 $ 0.0₆312
-1.33%
$ 311,600 $ 54,092
Mar 8, 2024 $ 0.0₆316
+1.67%
$ 315,800 $ 60,395
Mar 7, 2024 $ 0.0₆311
+19.37%
$ 310,600 $ 126,940
Mar 6, 2024 $ 0.0₆26
+11.77%
$ 260,200 $ 124,571
Mar 5, 2024 $ 0.0₆234
-4.01%
$ 234,400 $ 103,133
Mar 4, 2024 $ 0.0₆244
-0.29%
$ 244,200 $ 82,661
Mar 3, 2024 $ 0.0₆245
+0.99%
$ 244,900 $ 89,075
Mar 2, 2024 $ 0.0₆243
+2.75%
$ 242,500 $ 82,915
Mar 1, 2024 $ 0.0₆239
-1.28%
$ 239,100 $ 88,219
Feb 29, 2024 $ 0.0₆242
+3.28%
$ 242,200 $ 89,576
Feb 28, 2024 $ 0.0₆234
+4.55%
$ 234,500 $ 89,252
Feb 27, 2024 $ 0.0₆224
+0.76%
$ 224,300 $ 89,517
Feb 26, 2024 $ 0.0₆223
+0.95%
$ 222,600 $ 84,852
Feb 25, 2024 $ 0.0₆22
+0.46%
$ 220,500 $ 89,009
Feb 24, 2024 $ 0.0₆22
-2.70%
$ 219,500 $ 89,011
Feb 23, 2024 $ 0.0₆226
+0.76%
$ 225,600 $ 89,300
Feb 22, 2024 $ 0.0₆224
-21.63%
$ 223,900 $ 84,589
Feb 21, 2024 $ 0.0₆278
+0.33%
$ 277,700 $ 84,149
Feb 20, 2024 $ 0.0₆277
-1.39%
$ 276,800 $ 90,371