Xai(XAI)Heute
$0.0462
vor 1 Jahren
$0.193172
Xai Preisverlauf
(XAI)Zeitraum: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.046563 | $0.0472 | $0.0442 | $0.0453 | $922.810K |
2025-09-01 | $0.048678 | $0.0493 | $0.0461 | $0.046424 | $13.693M |
2025-08-31 | $0.048585 | $0.05 | $0.0478 | $0.048702 | $10.416M |
2025-08-30 | $0.047306 | $0.0491 | $0.0462 | $0.048586 | $11.751M |
2025-08-29 | $0.050159 | $0.0511 | $0.0468 | $0.047198 | $17.384M |
2025-08-28 | $0.049499 | $0.0511 | $0.0486 | $0.050206 | $15.169M |
2025-08-27 | $0.048461 | $0.0503 | $0.0485 | $0.049528 | $12.597M |
2025-08-26 | $0.049301 | $0.0496 | $0.0459 | $0.048448 | $19.414M |
2025-08-25 | $0.051225 | $0.0544 | $0.0485 | $0.0491 | $1.165M |
2025-08-24 | $0.053256 | $0.0552 | $0.0503 | $0.051229 | $18.636M |
2025-08-23 | $0.050765 | $0.0542 | $0.0513 | $0.053210 | $22.286M |
2025-08-22 | $0.048032 | $0.0518 | $0.046 | $0.050836 | $20.593M |
2025-08-21 | $0.048598 | $0.0504 | $0.0477 | $0.047982 | $14.635M |
2025-08-20 | $0.047700 | $0.0493 | $0.0459 | $0.048536 | $16.881M |
2025-08-19 | $0.049049 | $0.05 | $0.0471 | $0.047649 | $15.299M |
2025-08-18 | $0.052527 | $0.0524 | $0.048 | $0.049149 | $18.173M |
2025-08-17 | $0.051360 | $0.053 | $0.0505 | $0.052587 | $12.215M |
2025-08-16 | $0.048533 | $0.0517 | $0.0478 | $0.051376 | $13.439M |
2025-08-15 | $0.050443 | $0.0515 | $0.0474 | $0.048470 | $18.496M |
2025-08-14 | $0.055452 | $0.057 | $0.0493 | $0.050338 | $25.452M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-03
Xai(XAI)
