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
$0.00666
+0.30% 1D
Recently Viewed
1H+1.06%
1D+0.30%
1W-15.05%
1M-32.93%
Xai (XAI) has 90 days of daily open, high, low and close on file. Over that window XAI ranged $0.006206 to $0.010028, closed at $0.006681 and is down 3.3% across the window.
Xai — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.010028
Window low
$0.006206
First → last
-3.26%
Latest close
$0.006681
vs live
-0.31%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.006781 | $0.006797 | $0.006468 | $0.006681 | -1.47% | $14,622 | $14.18M |
| Nov 3, 2026 | $0.006714 | $0.006872 | $0.006546 | $0.006781 | +1.00% | $76,835 | $14.39M |
| Nov 2, 2026 | $0.007053 | $0.00712 | $0.00665 | $0.006714 | -4.81% | $112,036 | $14.25M |
| Nov 1, 2026 | $0.007083 | $0.007177 | $0.006929 | $0.007053 | -0.42% | $121,067 | $14.97M |
| Oct 31, 2026 | $0.00724 | $0.007341 | $0.00704 | $0.007083 | -2.17% | $75,998 | $15.03M |
| Oct 30, 2026 | $0.007093 | $0.007266 | $0.0067 | $0.00724 | +2.07% | $74,428 | $15.36M |
| Oct 29, 2026 | $0.00778 | $0.007954 | $0.007074 | $0.007093 | -8.83% | $73,789 | $15.05M |
| Oct 28, 2026 | $0.007867 | $0.007937 | $0.007591 | $0.00778 | -1.11% | $58,194 | $16.51M |
| Oct 27, 2026 | $0.007756 | $0.007902 | $0.007553 | $0.007867 | +1.43% | $56,903 | $16.69M |
| Oct 26, 2026 | $0.007658 | $0.007819 | $0.007516 | $0.007756 | +1.28% | $62,107 | $16.46M |
| Oct 25, 2026 | $0.007916 | $0.007978 | $0.007576 | $0.007658 | -3.26% | $60,691 | $16.25M |
| Oct 24, 2026 | $0.008091 | $0.008267 | $0.007581 | $0.007916 | -2.16% | $93,463 | $16.80M |
| Oct 23, 2026 | $0.008065 | $0.008364 | $0.007885 | $0.008091 | +0.32% | $77,363 | $17.17M |
| Oct 22, 2026 | $0.00846 | $0.0089 | $0.007992 | $0.008065 | -4.67% | $127,115 | $17.11M |
| Oct 21, 2026 | $0.008362 | $0.008613 | $0.008336 | $0.00846 | +1.17% | $79,726 | $17.95M |
| Oct 20, 2026 | $0.008085 | $0.008391 | $0.007927 | $0.008362 | +3.43% | $112,122 | $17.74M |
| Oct 19, 2026 | $0.00805 | $0.008212 | $0.007934 | $0.008085 | +0.43% | $63,169 | $17.16M |
| Oct 18, 2026 | $0.008246 | $0.008281 | $0.007669 | $0.00805 | -2.38% | $68,488 | $17.08M |
| Oct 17, 2026 | $0.008626 | $0.008741 | $0.008077 | $0.008246 | -4.41% | $70,135 | $17.50M |
| Oct 16, 2026 | $0.008605 | $0.0088 | $0.008354 | $0.008626 | +0.24% | $105,433 | $18.30M |
| Oct 15, 2026 | $0.008877 | $0.008912 | $0.008286 | $0.008605 | -3.06% | $136,427 | $18.26M |
| Oct 14, 2026 | $0.009271 | $0.009407 | $0.00873 | $0.008877 | -4.25% | $80,448 | $18.84M |
| Oct 13, 2026 | $0.00947 | $0.00988 | $0.009058 | $0.009271 | -2.10% | $179,850 | $19.67M |
| Oct 12, 2026 | $0.009552 | $0.010037 | $0.009059 | $0.00947 | -0.86% | $259,669 | $20.09M |
| Oct 11, 2026 | $0.009288 | $0.009638 | $0.00908 | $0.009552 | +2.84% | $97,281 | $20.27M |
| Oct 10, 2026 | $0.009943 | $0.011402 | $0.009203 | $0.009288 | -6.59% | $275,791 | $19.71M |
| Oct 9, 2026 | $0.008587 | $0.009965 | $0.008546 | $0.009943 | +15.79% | $127,523 | $21.10M |
| Oct 8, 2026 | $0.009134 | $0.009198 | $0.008269 | $0.008587 | -5.99% | $88,204 | $18.22M |
| Oct 7, 2026 | $0.009632 | $0.009684 | $0.008636 | $0.009134 | -5.17% | $136,761 | $19.38M |
| Oct 6, 2026 | $0.010028 | $0.010134 | $0.009548 | $0.009632 | -3.95% | $95,355 | $20.44M |
| Oct 5, 2026 | $0.009939 | $0.010093 | $0.009668 | $0.010028 | +0.90% | $72,612 | $21.28M |
| Oct 4, 2026 | $0.009695 | $0.01014 | $0.009628 | $0.009939 | +2.52% | $143,987 | $21.09M |
| Oct 3, 2026 | $0.009485 | $0.009843 | $0.009477 | $0.009695 | +2.21% | $93,896 | $20.57M |
| Oct 2, 2026 | $0.009686 | $0.009875 | $0.009116 | $0.009485 | -2.08% | $116,590 | $20.13M |
| Oct 1, 2026 | $0.009393 | $0.00976 | $0.009227 | $0.009686 | +3.12% | $134,875 | $20.55M |
| Sep 30, 2026 | $0.009225 | $0.009572 | $0.009197 | $0.009393 | +1.82% | $91,239 | $19.93M |
| Sep 29, 2026 | $0.009214 | $0.009551 | $0.008944 | $0.009225 | +0.12% | $88,509 | $19.57M |
| Sep 28, 2026 | $0.009757 | $0.009775 | $0.008902 | $0.009214 | -5.57% | $219,901 | $19.55M |
| Sep 27, 2026 | $0.009375 | $0.010107 | $0.009124 | $0.009757 | +4.07% | $212,356 | $20.70M |
| Sep 26, 2026 | $0.009334 | $0.009587 | $0.009022 | $0.009375 | +0.44% | $184,323 | $19.89M |
| Sep 25, 2026 | $0.009824 | $0.009835 | $0.008881 | $0.009334 | -4.99% | $341,133 | $19.81M |
| Sep 24, 2026 | $0.007902 | $0.01231 | $0.007799 | $0.009824 | +24.32% | $311,758 | $20.84M |
| Sep 23, 2026 | $0.008309 | $0.008459 | $0.007703 | $0.007902 | -4.90% | $77,702 | $16.77M |
| Sep 22, 2026 | $0.008037 | $0.008367 | $0.007797 | $0.008309 | +3.38% | $102,389 | $17.63M |
| Sep 21, 2026 | $0.007645 | $0.008081 | $0.007567 | $0.008037 | +5.13% | $110,468 | $17.05M |
| Sep 20, 2026 | $0.007525 | $0.00779 | $0.007274 | $0.007645 | +1.59% | $109,137 | $16.22M |
| Sep 19, 2026 | $0.007587 | $0.007649 | $0.00741 | $0.007525 | -0.82% | $86,254 | $15.97M |
| Sep 18, 2026 | $0.007184 | $0.007632 | $0.007127 | $0.007587 | +5.61% | $91,864 | $16.10M |
| Sep 17, 2026 | $0.006924 | $0.007186 | $0.006867 | $0.007184 | +3.76% | $66,836 | $15.24M |
| Sep 16, 2026 | $0.006871 | $0.006932 | $0.006652 | $0.006924 | +0.77% | $66,558 | $14.69M |
| Sep 15, 2026 | $0.007128 | $0.007229 | $0.006792 | $0.006871 | -3.61% | $85,162 | $14.58M |
| Sep 14, 2026 | $0.007077 | $0.007322 | $0.007057 | $0.007128 | +0.72% | $67,258 | $15.12M |
| Sep 13, 2026 | $0.007248 | $0.007514 | $0.00704 | $0.007077 | -2.36% | $63,583 | $15.02M |
| Sep 12, 2026 | $0.007087 | $0.00727 | $0.007013 | $0.007248 | +2.27% | $64,915 | $15.38M |
| Sep 11, 2026 | $0.006905 | $0.007221 | $0.006813 | $0.007087 | +2.64% | $68,591 | $15.04M |
| Sep 10, 2026 | $0.007337 | $0.007425 | $0.006905 | $0.006905 | -5.89% | $80,134 | $14.65M |
| Sep 9, 2026 | $0.007696 | $0.007771 | $0.00716 | $0.007337 | -4.66% | $72,077 | $15.57M |
| Sep 8, 2026 | $0.007715 | $0.007877 | $0.007554 | $0.007696 | -0.25% | $69,453 | $16.33M |
| Sep 7, 2026 | $0.007769 | $0.007877 | $0.007609 | $0.007715 | -0.70% | $81,141 | $16.37M |
| Sep 6, 2026 | $0.007644 | $0.007786 | $0.007494 | $0.007769 | +1.64% | $97,744 | $16.48M |
| Sep 5, 2026 | $0.007455 | $0.007677 | $0.007451 | $0.007644 | +2.54% | $64,688 | $16.22M |
| Sep 4, 2026 | $0.007625 | $0.007645 | $0.007251 | $0.007455 | -2.23% | $80,597 | $15.82M |
| Sep 3, 2026 | $0.007335 | $0.007668 | $0.007295 | $0.007625 | +3.95% | $79,802 | $16.18M |
| Sep 2, 2026 | $0.007345 | $0.007516 | $0.00724 | $0.007335 | -0.14% | $79,560 | $15.56M |
| Sep 1, 2026 | $0.007628 | $0.007824 | $0.007168 | $0.007345 | -3.71% | $105,581 | $15.58M |
| Aug 31, 2026 | $0.007328 | $0.007628 | $0.007279 | $0.007628 | +4.09% | $73,465 | $16.19M |
| Aug 30, 2026 | $0.007547 | $0.007817 | $0.007216 | $0.007328 | -2.90% | $78,975 | $15.55M |
| Aug 29, 2026 | $0.00743 | $0.007685 | $0.007392 | $0.007547 | +1.57% | $67,327 | $16.01M |
| Aug 28, 2026 | $0.00748 | $0.007577 | $0.007226 | $0.00743 | -0.67% | $80,433 | $15.77M |
| Aug 27, 2026 | $0.007508 | $0.007613 | $0.007363 | $0.00748 | -0.37% | $74,107 | $15.87M |
| Aug 26, 2026 | $0.007348 | $0.007588 | $0.007335 | $0.007508 | +2.18% | $63,434 | $15.93M |
| Aug 25, 2026 | $0.007486 | $0.007638 | $0.007167 | $0.007348 | -1.84% | $103,035 | $15.59M |
| Aug 24, 2026 | $0.007689 | $0.007689 | $0.007414 | $0.007486 | -2.64% | $87,177 | $15.88M |
| Aug 23, 2026 | $0.007714 | $0.0078 | $0.007355 | $0.007689 | -0.32% | $87,167 | $16.31M |
| Aug 22, 2026 | $0.007905 | $0.008422 | $0.00693 | $0.007714 | -2.42% | $176,595 | $16.37M |
| Aug 21, 2026 | $0.007444 | $0.007944 | $0.007356 | $0.007905 | +6.19% | $98,297 | $16.77M |
| Aug 20, 2026 | $0.007274 | $0.007499 | $0.007185 | $0.007444 | +2.34% | $78,128 | $15.79M |
| Aug 19, 2026 | $0.007149 | $0.007373 | $0.006995 | $0.007274 | +1.75% | $114,378 | $15.43M |
| Aug 18, 2026 | $0.006894 | $0.007411 | $0.006728 | $0.007149 | +3.70% | $137,886 | $15.17M |
| Aug 17, 2026 | $0.007356 | $0.007622 | $0.006848 | $0.006894 | -6.28% | $155,061 | $14.63M |
| Aug 16, 2026 | $0.006775 | $0.007741 | $0.006703 | $0.007356 | +8.58% | $182,779 | $15.61M |
| Aug 15, 2026 | $0.006647 | $0.006908 | $0.006366 | $0.006775 | +1.93% | $112,840 | $14.38M |
| Aug 14, 2026 | $0.006206 | $0.007253 | $0.006206 | $0.006647 | +7.11% | $203,757 | $14.10M |
| Aug 13, 2026 | $0.006268 | $0.006407 | $0.006036 | $0.006206 | -0.99% | $57,324 | $13.17M |
| Aug 12, 2026 | $0.00655 | $0.006642 | $0.00598 | $0.006268 | -4.31% | $65,053 | $13.30M |
| Aug 11, 2026 | $0.00682 | $0.006912 | $0.006525 | $0.00655 | -3.96% | $83,570 | $13.90M |
| Aug 10, 2026 | $0.006916 | $0.006987 | $0.006689 | $0.00682 | -1.39% | $70,739 | $14.47M |
| Aug 9, 2026 | $0.007574 | $0.00767 | $0.006807 | $0.006916 | -8.69% | $104,109 | $14.67M |
| Aug 8, 2026 | $0.006906 | $0.007731 | $0.006542 | $0.007574 | +9.67% | $179,402 | $16.07M |
| Aug 7, 2026 | $0.00671 | $0.009177 | $0.006687 | $0.006906 | — | $235,175 | $14.65M |
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 $0.00666, 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 $14.12M, on roughly $2.78M 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 3.26%.
What were XAI's high and low in this window?
In this sample, the highest trade print is about $0.01231 (Sep 24, 2026) and the lowest about $0.00598 (Aug 12, 2026).
What were XAI's best and worst days in this window?
Best close-to-close day was about +24.32% (Sep 24, 2026); worst was -8.83% (Oct 29, 2026).