Xai(XAI)Hoje
$0.0487
1 anos atrás
$0.177312
Xai Histórico de preços
(XAI)Período de tempo: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
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 |
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 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-08
Xai(XAI)
