ChasmAI Historical Data

CAI Page 9
Download
Date Close Price change Market cap Trading volume
Apr 4, 2025 $ 0.0166
-0.21%
$ 16.62 million $ 34,057
Apr 3, 2025 $ 0.0166
+13.98%
$ 16.64 million $ 33,302
Apr 2, 2025 $ 0.0146
-4.75%
$ 14.62 million $ 33,996
Apr 1, 2025 $ 0.0154
-8.66%
$ 15.37 million $ 31,626
Mar 31, 2025 $ 0.0168
+0.91%
$ 16.83 million $ 32,272
Mar 30, 2025 $ 0.0167
+12.64%
$ 16.68 million $ 32,201
Mar 29, 2025 $ 0.0148
-2.98%
$ 14.8 million $ 32,589
Mar 28, 2025 $ 0.0152
-17.38%
$ 15.21 million $ 33,898
Mar 27, 2025 $ 0.0185
+0.30%
$ 18.54 million $ 30,583
Mar 26, 2025 $ 0.0185
-2.79%
$ 18.47 million $ 33,680
Mar 25, 2025 $ 0.019
-0.84%
$ 19.03 million $ 35,519
Mar 24, 2025 $ 0.0171
+5.55%
$ 17.13 million $ 33,870
Mar 23, 2025 $ 0.0162
+1.34%
$ 16.23 million $ 27,685
Mar 22, 2025 $ 0.016
-13.34%
$ 15.98 million $ 24,955
Mar 21, 2025 $ 0.0184
+14.33%
$ 18.36 million $ 33,449
Mar 20, 2025 $ 0.016
-15.65%
$ 16.01 million $ 34,734
Mar 19, 2025 $ 0.0189
+6.02%
$ 18.95 million $ 39,953
Mar 18, 2025 $ 0.0179
-0.24%
$ 17.89 million $ 35,026
Mar 17, 2025 $ 0.0179
+1.66%
$ 17.91 million $ 32,020
Mar 16, 2025 $ 0.0152
-15.56%
$ 15.18 million $ 33,373
Mar 15, 2025 $ 0.018
+1.01%
$ 17.96 million $ 34,735
Mar 14, 2025 $ 0.0158
+2.12%
$ 15.75 million $ 32,626
Mar 13, 2025 $ 0.0154
-1.84%
$ 15.41 million $ 32,680
Mar 12, 2025 $ 0.0157
-12.83%
$ 15.7 million $ 32,937
Mar 11, 2025 $ 0.0159
+2.23%
$ 15.9 million $ 26,808
Mar 10, 2025 $ 0.0155
-7.56%
$ 15.51 million $ 32,521
Mar 9, 2025 $ 0.0167
-20.55%
$ 16.71 million $ 34,533
Mar 8, 2025 $ 0.021
+3.61%
$ 20.96 million $ 40,513
Mar 7, 2025 $ 0.0203
-0.45%
$ 20.25 million $ 31,061
Mar 6, 2025 $ 0.021
-1.41%
$ 20.95 million $ 35,460
Mar 5, 2025 $ 0.0212
+3.38%
$ 21.23 million $ 42,600
Mar 4, 2025 $ 0.0205
+0.04%
$ 20.54 million $ 39,511
Mar 3, 2025 $ 0.0206
-14.05%
$ 20.6 million $ 39,171
Mar 2, 2025 $ 0.0241
+28.17%
$ 24.06 million $ 44,534
Mar 1, 2025 $ 0.0213
+13.85%
$ 21.26 million $ 40,736
Feb 28, 2025 $ 0.0187
-6.47%
$ 18.69 million $ 39,493
Feb 27, 2025 $ 0.02
-14.16%
$ 19.98 million $ 41,141
Feb 26, 2025 $ 0.0232
+7.38%
$ 23.2 million $ 37,625
Feb 25, 2025 $ 0.0216
-6.46%
$ 21.65 million $ 45,339
Feb 24, 2025 $ 0.0231
-10.25%
$ 23.11 million $ 48,578
Feb 23, 2025 $ 0.0258
-11.07%
$ 25.76 million $ 51,348
Feb 22, 2025 $ 0.0292
+19.91%
$ 29.19 million $ 51,479
Feb 21, 2025 $ 0.0244
-16.94%
$ 24.38 million $ 49,256
Feb 20, 2025 $ 0.0255
+0.02%
$ 25.48 million $ 47,181
Feb 19, 2025 $ 0.0255
+1.97%
$ 25.47 million $ 45,028
Feb 18, 2025 $ 0.025
-14.19%
$ 24.98 million $ 48,310
Feb 17, 2025 $ 0.0292
+17.20%
$ 29.24 million $ 46,481
Feb 16, 2025 $ 0.0249
-0.58%
$ 24.89 million $ 48,940
Feb 15, 2025 $ 0.0287
+12.47%
$ 28.74 million $ 47,134
Feb 14, 2025 $ 0.0256
+0.89%
$ 25.55 million $ 46,875