What historical data is shown for XAI?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Xai (XAI) Historical Data
ARB
Gaming
Xai Historical Price Information — Daily XAI Open, High, Low, Close & Volume
$0.0068
-1.73% 1D
Recently Viewed
1H-0.15%
1D-1.73%
1W-10.53%
1M-1.31%
Xai (XAI) has 90 days of daily open, high, low and close on file. Over that window XAI ranged $0.005939 to $0.008167, closed at $0.006788 and is down 12.5% across the window.
Xai — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.008167
Window low
$0.005939
First → last
-12.46%
Latest close
$0.006788
vs live
+0.18%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
XAI Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.006871 | $0.006899 | $0.006652 | $0.006788 | -1.21% | $53,612 | $14.32M |
| Sep 15, 2026 | $0.007128 | $0.007229 | $0.006792 | $0.006871 | -3.61% | $85,162 | $14.49M |
| Sep 14, 2026 | $0.007077 | $0.007322 | $0.007057 | $0.007128 | +0.72% | $67,258 | $15.03M |
| Sep 13, 2026 | $0.007248 | $0.007514 | $0.00704 | $0.007077 | -2.36% | $63,583 | $14.93M |
| Sep 12, 2026 | $0.007087 | $0.00727 | $0.007013 | $0.007248 | +2.27% | $64,915 | $15.29M |
| Sep 11, 2026 | $0.006905 | $0.007221 | $0.006813 | $0.007087 | +2.64% | $68,591 | $14.95M |
| Sep 10, 2026 | $0.007337 | $0.007425 | $0.006905 | $0.006905 | -5.89% | $80,134 | $14.56M |
| Sep 9, 2026 | $0.007696 | $0.007771 | $0.00716 | $0.007337 | -4.66% | $72,077 | $15.48M |
| Sep 8, 2026 | $0.007715 | $0.007877 | $0.007554 | $0.007696 | -0.25% | $69,453 | $16.23M |
| Sep 7, 2026 | $0.007769 | $0.007877 | $0.007609 | $0.007715 | -0.70% | $81,141 | $16.27M |
| Sep 6, 2026 | $0.007644 | $0.007786 | $0.007494 | $0.007769 | +1.64% | $97,744 | $16.39M |
| Sep 5, 2026 | $0.007455 | $0.007677 | $0.007451 | $0.007644 | +2.54% | $64,688 | $16.12M |
| Sep 4, 2026 | $0.007625 | $0.007645 | $0.007251 | $0.007455 | -2.23% | $80,597 | $15.72M |
| Sep 3, 2026 | $0.007335 | $0.007668 | $0.007295 | $0.007625 | +3.95% | $79,802 | $16.08M |
| Sep 2, 2026 | $0.007345 | $0.007516 | $0.00724 | $0.007335 | -0.14% | $79,560 | $15.47M |
| Sep 1, 2026 | $0.007628 | $0.007824 | $0.007168 | $0.007345 | -3.71% | $105,581 | $15.49M |
| Aug 31, 2026 | $0.007328 | $0.007628 | $0.007279 | $0.007628 | +4.09% | $73,465 | $16.09M |
| Aug 30, 2026 | $0.007547 | $0.007817 | $0.007216 | $0.007328 | -2.90% | $78,975 | $15.46M |
| Aug 29, 2026 | $0.00743 | $0.007685 | $0.007392 | $0.007547 | +1.57% | $67,327 | $15.92M |
| Aug 28, 2026 | $0.00748 | $0.007577 | $0.007226 | $0.00743 | -0.67% | $80,433 | $15.67M |
| Aug 27, 2026 | $0.007508 | $0.007613 | $0.007363 | $0.00748 | -0.37% | $74,107 | $15.78M |
| Aug 26, 2026 | $0.007348 | $0.007588 | $0.007335 | $0.007508 | +2.18% | $63,434 | $15.84M |
| Aug 25, 2026 | $0.007486 | $0.007638 | $0.007167 | $0.007348 | -1.84% | $103,035 | $15.50M |
| Aug 24, 2026 | $0.007689 | $0.007689 | $0.007414 | $0.007486 | -2.64% | $87,177 | $15.79M |
| Aug 23, 2026 | $0.007714 | $0.0078 | $0.007355 | $0.007689 | -0.32% | $87,167 | $16.22M |
| Aug 22, 2026 | $0.007905 | $0.008422 | $0.00693 | $0.007714 | -2.42% | $176,595 | $16.27M |
| Aug 21, 2026 | $0.007444 | $0.007944 | $0.007356 | $0.007905 | +6.19% | $98,297 | $16.67M |
| Aug 20, 2026 | $0.007274 | $0.007499 | $0.007185 | $0.007444 | +2.34% | $78,128 | $15.70M |
| Aug 19, 2026 | $0.007149 | $0.007373 | $0.006995 | $0.007274 | +1.75% | $114,378 | $15.34M |
| Aug 18, 2026 | $0.006894 | $0.007411 | $0.006728 | $0.007149 | +3.70% | $137,886 | $15.08M |
| Aug 17, 2026 | $0.007356 | $0.007622 | $0.006848 | $0.006894 | -6.28% | $155,061 | $14.54M |
| Aug 16, 2026 | $0.006775 | $0.007741 | $0.006703 | $0.007356 | +8.58% | $182,779 | $15.52M |
| Aug 15, 2026 | $0.006647 | $0.006908 | $0.006366 | $0.006775 | +1.93% | $112,840 | $14.29M |
| Aug 14, 2026 | $0.006206 | $0.007253 | $0.006206 | $0.006647 | +7.11% | $203,757 | $14.02M |
| Aug 13, 2026 | $0.006268 | $0.006407 | $0.006036 | $0.006206 | -0.99% | $57,324 | $13.09M |
| Aug 12, 2026 | $0.00655 | $0.006642 | $0.00598 | $0.006268 | -4.31% | $65,053 | $13.22M |
| Aug 11, 2026 | $0.00682 | $0.006912 | $0.006525 | $0.00655 | -3.96% | $83,570 | $13.82M |
| Aug 10, 2026 | $0.006916 | $0.006987 | $0.006689 | $0.00682 | -1.39% | $70,739 | $14.39M |
| Aug 9, 2026 | $0.007574 | $0.00767 | $0.006807 | $0.006916 | -8.69% | $104,109 | $14.59M |
| Aug 8, 2026 | $0.006906 | $0.007731 | $0.006542 | $0.007574 | +9.67% | $179,402 | $15.98M |
| Aug 7, 2026 | $0.00671 | $0.009177 | $0.006687 | $0.006906 | +2.92% | $235,175 | $14.57M |
| Aug 6, 2026 | $0.006156 | $0.006909 | $0.006118 | $0.00671 | +9.00% | $94,802 | $14.15M |
| Aug 5, 2026 | $0.006093 | $0.006384 | $0.006053 | $0.006156 | +1.03% | $65,189 | $12.98M |
| Aug 4, 2026 | $0.006048 | $0.006189 | $0.005996 | $0.006093 | +0.74% | $55,777 | $12.85M |
| Aug 3, 2026 | $0.006088 | $0.006144 | $0.005946 | $0.006048 | -0.66% | $62,505 | $12.76M |
| Aug 2, 2026 | $0.005993 | $0.006169 | $0.00599 | $0.006088 | +1.59% | $65,219 | $12.84M |
| Aug 1, 2026 | $0.006086 | $0.006209 | $0.005917 | $0.005993 | -1.53% | $59,289 | $12.64M |
| Jul 31, 2026 | $0.005973 | $0.006099 | $0.005916 | $0.006086 | +1.89% | $70,781 | $12.84M |
| Jul 30, 2026 | $0.005939 | $0.006197 | $0.005852 | $0.005973 | +0.57% | $70,156 | $12.60M |
| Jul 29, 2026 | $0.006378 | $0.006426 | $0.005769 | $0.005939 | -6.88% | $85,700 | $12.53M |
| Jul 28, 2026 | $0.006528 | $0.006528 | $0.006289 | $0.006378 | -2.30% | $73,556 | $13.45M |
| Jul 27, 2026 | $0.006935 | $0.00694 | $0.006472 | $0.006528 | -5.87% | $66,268 | $13.77M |
| Jul 26, 2026 | $0.006871 | $0.006957 | $0.006828 | $0.006935 | +0.93% | $81,203 | $14.63M |
| Jul 25, 2026 | $0.006916 | $0.006968 | $0.006814 | $0.006871 | -0.65% | $86,561 | $14.49M |
| Jul 24, 2026 | $0.006809 | $0.007112 | $0.006748 | $0.006916 | +1.57% | $77,862 | $14.59M |
| Jul 23, 2026 | $0.007023 | $0.007059 | $0.006804 | $0.006809 | -3.05% | $65,071 | $14.36M |
| Jul 22, 2026 | $0.007046 | $0.007229 | $0.006955 | $0.007023 | -0.33% | $63,040 | $14.81M |
| Jul 21, 2026 | $0.007066 | $0.007178 | $0.00701 | $0.007046 | -0.28% | $68,223 | $14.86M |
| Jul 20, 2026 | $0.006805 | $0.007264 | $0.006796 | $0.007066 | +3.84% | $73,257 | $14.90M |
| Jul 19, 2026 | $0.007018 | $0.007162 | $0.006726 | $0.006805 | -3.04% | $68,720 | $14.35M |
| Jul 18, 2026 | $0.006804 | $0.007425 | $0.006711 | $0.007018 | +3.15% | $103,529 | $14.80M |
| Jul 17, 2026 | $0.006868 | $0.006911 | $0.006646 | $0.006804 | -0.93% | $57,663 | $14.35M |
| Jul 16, 2026 | $0.006994 | $0.007054 | $0.006841 | $0.006868 | -1.80% | $56,825 | $14.49M |
| Jul 15, 2026 | $0.007088 | $0.007186 | $0.006958 | $0.006994 | -1.33% | $58,595 | $14.75M |
| Jul 14, 2026 | $0.006832 | $0.007166 | $0.006767 | $0.007088 | +3.75% | $58,506 | $14.95M |
| Jul 13, 2026 | $0.006888 | $0.007014 | $0.006712 | $0.006832 | -0.81% | $74,119 | $14.41M |
| Jul 12, 2026 | $0.006966 | $0.007105 | $0.006865 | $0.006888 | -1.12% | $63,391 | $14.53M |
| Jul 11, 2026 | $0.007138 | $0.007274 | $0.00696 | $0.006966 | -2.41% | $66,046 | $14.69M |
| Jul 10, 2026 | $0.00694 | $0.00736 | $0.00692 | $0.007138 | +2.85% | $79,306 | $15.06M |
| Jul 9, 2026 | $0.006897 | $0.007031 | $0.00683 | $0.00694 | +0.62% | $74,221 | $14.64M |
| Jul 8, 2026 | $0.006917 | $0.006973 | $0.006693 | $0.006897 | -0.29% | $66,088 | $14.55M |
| Jul 7, 2026 | $0.007314 | $0.007342 | $0.006906 | $0.006917 | -5.43% | $59,015 | $14.59M |
| Jul 6, 2026 | $0.007315 | $0.007399 | $0.007011 | $0.007314 | -0.01% | $70,456 | $15.43M |
| Jul 5, 2026 | $0.007487 | $0.007529 | $0.007156 | $0.007315 | -2.30% | $80,022 | $15.43M |
| Jul 4, 2026 | $0.007528 | $0.00768 | $0.007398 | $0.007487 | -0.54% | $60,114 | $15.79M |
| Jul 3, 2026 | $0.007291 | $0.007697 | $0.007246 | $0.007528 | +3.25% | $73,048 | $15.88M |
| Jul 2, 2026 | $0.007205 | $0.007331 | $0.007104 | $0.007291 | +1.19% | $75,510 | $15.38M |
| Jul 1, 2026 | $0.006909 | $0.007341 | $0.006725 | $0.007205 | +4.28% | $81,104 | $15.20M |
| Jun 30, 2026 | $0.007117 | $0.007194 | $0.006892 | $0.006909 | -2.92% | $66,966 | $14.57M |
| Jun 29, 2026 | $0.007128 | $0.007316 | $0.007059 | $0.007117 | -0.15% | $77,968 | $15.01M |
| Jun 28, 2026 | $0.007024 | $0.007573 | $0.007004 | $0.007128 | +1.48% | $76,653 | $15.03M |
| Jun 27, 2026 | $0.007258 | $0.007332 | $0.006976 | $0.007024 | -3.22% | $66,694 | $14.82M |
| Jun 26, 2026 | $0.007126 | $0.007442 | $0.006852 | $0.007258 | +1.85% | $87,966 | $15.31M |
| Jun 25, 2026 | $0.007337 | $0.007421 | $0.006744 | $0.007126 | -2.88% | $77,133 | $15.03M |
| Jun 24, 2026 | $0.007492 | $0.008164 | $0.007077 | $0.007337 | -2.07% | $112,071 | $15.48M |
| Jun 23, 2026 | $0.007906 | $0.008092 | $0.007431 | $0.007492 | -5.24% | $86,685 | $15.80M |
| Jun 22, 2026 | $0.008063 | $0.00843 | $0.0078 | $0.007906 | -1.95% | $87,905 | $16.68M |
| Jun 21, 2026 | $0.008167 | $0.008938 | $0.008047 | $0.008063 | -1.27% | $141,490 | $17.01M |
| Jun 20, 2026 | $0.007754 | $0.008426 | $0.007594 | $0.008167 | +5.33% | $85,993 | $17.23M |
| Jun 19, 2026 | $0.007814 | $0.007905 | $0.007641 | $0.007754 | — | $61,800 | $16.36M |
Xai Historical Data FAQ
Window highs, lows, best/worst days and volume for XaiWhat is the all-time high for XAI?
Xai's record price is about $1.59. It currently trades at $0.0068, roughly 99.6% below that peak. The all-time low on record is $0.00579081. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the XAI market cap?
Xai has a market capitalisation of about $14.46M, on roughly $3.69M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did XAI change over this window?
Across 90 daily candles, close-to-close moved down 12.46%.
What were XAI's high and low in this window?
In this sample, the highest trade print is about $0.009177 (Aug 7, 2026) and the lowest about $0.005769 (Jul 29, 2026).
What were XAI's best and worst days in this window?
Best close-to-close day was about +9.67% (Aug 8, 2026); worst was -8.69% (Aug 9, 2026).