ChasmAI Historical Data

CAI Page 11
Download
Date Close Price change Market cap Trading volume
Dec 25, 2024 $ 0.0845
-12.54%
$ 84.53 million $ 72,091
Dec 24, 2024 $ 0.0965
+10.06%
$ 96.52 million $ 72,175
Dec 23, 2024 $ 0.0875
-1.37%
$ 87.53 million $ 94,395
Dec 22, 2024 $ 0.0811
-14.72%
$ 81.1 million $ 84,730
Dec 21, 2024 $ 0.0955
+4.57%
$ 95.47 million $ 72,822
Dec 20, 2024 $ 0.0912
+4.77%
$ 91.21 million $ 143,757
Dec 19, 2024 $ 0.0872
-19.90%
$ 87.16 million $ 129,089
Dec 18, 2024 $ 0.108
-8.01%
$ 108.45 million $ 94,470
Dec 17, 2024 $ 0.118
-7.50%
$ 118.04 million $ 103,053
Dec 16, 2024 $ 0.128
-1.20%
$ 127.67 million $ 106,317
Dec 15, 2024 $ 0.129
-5.10%
$ 129.33 million $ 124,804
Dec 14, 2024 $ 0.136
+5.52%
$ 136.4 million $ 93,316
Dec 13, 2024 $ 0.129
+5.64%
$ 129.26 million $ 130,308
Dec 12, 2024 $ 0.122
-0.94%
$ 121.98 million $ 124,645
Dec 11, 2024 $ 0.123
+13.14%
$ 122.96 million $ 119,618
Dec 10, 2024 $ 0.109
-12.06%
$ 108.67 million $ 224,773
Dec 9, 2024 $ 0.124
-10.70%
$ 123.78 million $ 220,404
Dec 8, 2024 $ 0.139
-9.96%
$ 138.61 million $ 150,467
Dec 7, 2024 $ 0.154
-3.84%
$ 153.91 million $ 188,239
Dec 6, 2024 $ 0.16
+6.30%
$ 160.11 million $ 134,705
Dec 5, 2024 $ 0.151
+3.39%
$ 150.64 million $ 157,819
Dec 4, 2024 $ 0.145
+7.72%
$ 145.47 million $ 68,347
Dec 3, 2024 $ 0.135
-14.61%
$ 135.11 million $ 448,291
Dec 2, 2024 $ 0.157
-16.79%
$ 157.03 million $ 421,751
Dec 1, 2024 $ 0.189
+21.99%
$ 188.71 million $ 726,744
Nov 30, 2024 $ 0.152
+35.73%
$ 152.33 million $ 373,857
Nov 29, 2024 $ 0.111
-5.22%
$ 110.78 million $ 173,738
Nov 28, 2024 $ 0.12
-7.91%
$ 120.3 million $ 185,701
Nov 27, 2024 $ 0.129
-0.54%
$ 128.74 million $ 217,519
Nov 26, 2024 $ 0.127
-4.61%
$ 126.85 million $ 312,560
Nov 25, 2024 $ 0.133
+19.07%
$ 133.1 million $ 275,083
Nov 24, 2024 $ 0.112
+5.19%
$ 111.96 million $ 187,418
Nov 23, 2024 $ 0.106
+7.63%
$ 106.39 million $ 280,709
Nov 22, 2024 $ 0.102
+25.70%
$ 101.55 million $ 310,042
Nov 21, 2024 $ 0.08
+3.39%
$ 80.01 million $ 130,830
Nov 20, 2024 $ 0.0775
-5.67%
$ 77.55 million $ 104,879
Nov 19, 2024 $ 0.084
+9.35%
$ 83.96 million $ 294,945
Nov 18, 2024 $ 0.0768
+3.93%
$ 76.78 million $ 137,940
Nov 17, 2024 $ 0.0738
-4.87%
$ 73.84 million $ 149,655
Nov 16, 2024 $ 0.0794
-3.61%
$ 79.39 million $ 196,831
Nov 15, 2024 $ 0.0825
+37.20%
$ 82.48 million $ 232,764
Nov 14, 2024 $ 0.06
-15.87%
$ 59.97 million $ 229,606
Nov 13, 2024 $ 0.0713
-15.51%
$ 71.25 million $ 432,032
Nov 12, 2024 $ 0.0865
-8.46%
$ 86.47 million $ 316,931
Nov 11, 2024 $ 0.0948
-14.02%
$ 94.79 million $ 399,136
Nov 10, 2024 $ 0.111
-7.83%
$ 111.42 million $ 263,025
Nov 9, 2024 $ 0.123
+39.06%
$ 123.23 million $ 455,425
Nov 8, 2024 $ 0.087
-24.41%
$ 86.99 million $ 48,641
Nov 7, 2024 $ 0.0975
+4.50%
$ 97.47 million $ 182,116
Nov 6, 2024 $ 0.0933
+2.07%
$ 93.27 million $ 236,781