X AI Historical Data

XAI Page 12
Download
Date Close Price change Market cap Trading volume
Dec 8, 2024 $ 0.405
-1.27%
$ 40.47 trillion $ 15,499
Dec 7, 2024 $ 0.41
-1.59%
$ 40.99 trillion $ 22,211
Dec 6, 2024 $ 0.417
+3.71%
$ 41.65 trillion $ 71,499
Dec 5, 2024 $ 0.402
-0.63%
$ 40.16 trillion $ 16,811
Dec 4, 2024 $ 0.404
+3.05%
$ 40.4 trillion $ 9,386
Dec 3, 2024 $ 0.392
+3.74%
$ 39.2 trillion $ 7,067
Dec 2, 2024 $ 0.378
-1.80%
$ 36.78 trillion $ 12,734
Dec 1, 2024 $ 0.385
-2.34%
$ 38.48 trillion $ 12,433
Nov 30, 2024 $ 0.394
+10.75%
$ 39.4 trillion $ 5,641
Nov 29, 2024 $ 0.359
-0.67%
$ 35.9 trillion $ 942
Nov 28, 2024 $ 0.361
+1.61%
$ 36.14 trillion $ 7,812
Nov 27, 2024 $ 0.356
+23.03%
$ 35.57 trillion $ 8,142
Nov 26, 2024 $ 0.289
-6.09%
$ 28.91 trillion $ 1,450
Nov 25, 2024 $ 0.308
-5.61%
$ 30.78 trillion $ 4,889
Nov 24, 2024 $ 0.336
+17.21%
$ 33.6 trillion $ 3,294
Nov 23, 2024 $ 0.287
+9.68%
$ 28.66 trillion $ 43,969
Nov 22, 2024 $ 0.261
+5.11%
$ 25.46 trillion $ 9,162
Nov 21, 2024 $ 0.249
+13.60%
$ 24.86 trillion $ 2,690
Nov 20, 2024 $ 0.219
-5.93%
$ 22.13 trillion $ 2,480
Nov 19, 2024 $ 0.233
-3.91%
$ 23.27 trillion $ 54,955
Nov 18, 2024 $ 0.242
+5.24%
$ 24.22 trillion $ 1,169
Nov 17, 2024 $ 0.23
-7.68%
$ 23.01 trillion $ 2,217
Nov 16, 2024 $ 0.249
+9.04%
$ 24.93 trillion $ 3,255
Nov 15, 2024 $ 0.229
+2.93%
$ 22.86 trillion $ 2,615
Nov 14, 2024 $ 0.222
-1.93%
$ 22.21 trillion $ 1,467
Nov 13, 2024 $ 0.226
-7.02%
$ 22.65 trillion $ 6,372
Nov 12, 2024 $ 0.243
-5.51%
$ 24.34 trillion $ 21,202
Nov 11, 2024 $ 0.258
+10.15%
$ 25.76 trillion $ 2,901
Nov 10, 2024 $ 0.234
+3.01%
$ 23.39 trillion $ 7,249
Nov 9, 2024 $ 0.227
+5.72%
$ 22.7 trillion $ 12,156
Nov 8, 2024 $ 0.215
+0.04%
$ 21.47 trillion $ 7,556
Nov 7, 2024 $ 0.215
+2.75%
$ 21.47 trillion $ 2,754
Nov 6, 2024 $ 0.209
+9.00%
$ 20.89 trillion $ 224
Nov 5, 2024 $ 0.173
+0.00%
$ 17.27 trillion $ 10
Nov 4, 2024 $ 0.173
+1.61%
$ 17.27 trillion $ 3,600
Nov 3, 2024 $ 0.17
-10.82%
$ 17 trillion $ 2,328
Nov 2, 2024 $ 0.191
-0.87%
$ 19.06 trillion $ 2,263
Nov 1, 2024 $ 0.192
-3.85%
$ 19.23 trillion $ 1,625
Oct 31, 2024 $ 0.2
-6.07%
$ 20 trillion $ 3,897
Oct 30, 2024 $ 0.21
-2.38%
$ 20.95 trillion $ 5,036
Oct 29, 2024 $ 0.211
+8.73%
$ 21.07 trillion $ 5,439
Oct 28, 2024 $ 0.194
+0.37%
$ 19.38 trillion $ 191
Oct 27, 2024 $ 0.193
+0.52%
$ 19.34 trillion $ 107
Oct 26, 2024 $ 0.193
+2.99%
$ 19.28 trillion $ 688
Oct 25, 2024 $ 0.187
-15.17%
$ 18.72 trillion $ 242
Oct 24, 2024 $ 0.221
+3.77%
$ 22.11 trillion $ 166
Oct 23, 2024 $ 0.213
-7.78%
$ 21.31 trillion $ 1,406
Oct 22, 2024 $ 0.231
+2.69%
$ 23.07 trillion $ 2,478
Oct 21, 2024 $ 0.226
-4.56%
$ 22.62 trillion $ 486
Oct 20, 2024 $ 0.236
+10.93%
$ 23.55 trillion $ 21,548