Xai(XAI)Hoy
$0.0537
hace 1 años
$0.189857
Xai Historial de precios
(XAI)Periodo de tiempo: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $0.056580 | $0.0575 | $0.0527 | $0.053194 | $19.963M |
2025-09-13 | $0.055590 | $0.0587 | $0.0559 | $0.056712 | $26.908M |
2025-09-12 | $0.057069 | $0.0621 | $0.0546 | $0.055638 | $61.553M |
2025-09-11 | $0.050773 | $0.0595 | $0.0492 | $0.057902 | $73.227M |
2025-09-10 | $0.049687 | $0.0511 | $0.0488 | $0.050696 | $19.100M |
2025-09-09 | $0.048625 | $0.0547 | $0.048 | $0.049682 | $36.893M |
2025-09-08 | $0.046644 | $0.0493 | $0.0461 | $0.048823 | $15.494M |
2025-09-07 | $0.045837 | $0.0472 | $0.0452 | $0.046671 | $9.393M |
2025-09-06 | $0.046115 | $0.0469 | $0.0456 | $0.045805 | $8.937M |
2025-09-05 | $0.044933 | $0.0477 | $0.0444 | $0.046044 | $15.010M |
2025-09-04 | $0.047308 | $0.0478 | $0.0446 | $0.0448 | $512.104K |
2025-09-03 | $0.045134 | $0.0479 | $0.0451 | $0.047565 | $12.629M |
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 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-15
Xai(XAI)
