Onchain AI Token Historical Data

OCAI Page 16
Download
Date Close Price change Market cap Trading volume
Apr 1, 2024 $ 0.0184
-8.73%
$ 1.84 million $ 193,308
Mar 31, 2024 $ 0.0201
+22.49%
$ 2.01 million $ 587,650
Mar 30, 2024 $ 0.0164
+11.50%
$ 1.64 million $ 205,173
Mar 29, 2024 $ 0.0147
+4.51%
$ 1.47 million $ 78,704
Mar 28, 2024 $ 0.0141
-4.54%
$ 1.41 million $ 119,639
Mar 27, 2024 $ 0.0148
+3.01%
$ 1.48 million $ 103,259
Mar 26, 2024 $ 0.0143
-14.94%
$ 1.43 million $ 107,224
Mar 25, 2024 $ 0.0169
-0.27%
$ 1.69 million $ 80,396
Mar 24, 2024 $ 0.0169
+9.20%
$ 1.69 million $ 171,142
Mar 23, 2024 $ 0.0155
-4.41%
$ 1.55 million $ 100,727
Mar 22, 2024 $ 0.0162
+15.20%
$ 1.62 million $ 191,936
Mar 21, 2024 $ 0.014
-1.90%
$ 1.4 million $ 101,989
Mar 20, 2024 $ 0.0143
+7.46%
$ 1.43 million $ 196,613
Mar 19, 2024 $ 0.0133
-15.20%
$ 1.33 million $ 68,793
Mar 18, 2024 $ 0.0157
-5.46%
$ 1.57 million $ 144,853
Mar 17, 2024 $ 0.0166
-3.57%
$ 1.66 million $ 189,582
Mar 16, 2024 $ 0.0172
-12.73%
$ 1.72 million $ 357,387
Mar 15, 2024 $ 0.0198
+13.30%
$ 1.98 million $ 81,560
Mar 14, 2024 $ 0.0175
-14.81%
$ 1.75 million $ 70,808
Mar 13, 2024 $ 0.0205
+2.48%
$ 2.05 million $ 183,463
Mar 12, 2024 $ 0.02
+12.13%
$ 2 million $ 243,721
Mar 11, 2024 $ 0.0179
+4.99%
$ 1.79 million $ 256,685
Mar 10, 2024 $ 0.017
-10.65%
$ 1.7 million $ 128,164
Mar 9, 2024 $ 0.0191
-2.86%
$ 1.91 million $ 306,722
Mar 8, 2024 $ 0.0196
+10.27%
$ 1.96 million $ 201,929
Mar 7, 2024 $ 0.0178
+2.21%
$ 1.78 million $ 290,910
Mar 6, 2024 $ 0.0174
+2.46%
$ 1.74 million $ 339,501
Mar 5, 2024 $ 0.0173
+0.74%
$ 1.73 million $ 212,858
Mar 4, 2024 $ 0.0172
-2.31%
$ 1.72 million $ 128,255
Mar 3, 2024 $ 0.0176
-7.60%
$ 1.76 million $ 116,088
Mar 2, 2024 $ 0.0191
+14.72%
$ 1.91 million $ 251,131
Mar 1, 2024 $ 0.0166
+6.14%
$ 1.66 million $ 204,353
Feb 29, 2024 $ 0.0157
-40.64%
$ 1.57 million $ 615,076
Feb 28, 2024 $ 0.0264
-10.22%
$ 2.64 million $ 228,450
Feb 27, 2024 $ 0.0294
-19.24%
$ 2.94 million $ 286,012
Feb 26, 2024 $ 0.0364
+13.06%
$ 3.64 million $ 536,829
Feb 25, 2024 $ 0.0322
+20.17%
$ 3.22 million $ 1.22 million
Feb 24, 2024 $ 0.0268
+37.23%
$ 2.68 million $ 399,842
Feb 23, 2024 $ 0.0195
+15.14%
$ 1.95 million $ 385,168
Feb 22, 2024 $ 0.0169
-5.08%
$ 1.69 million $ 425,195
Feb 21, 2024 $ 0.0179
-8.46%
$ 1.79 million $ 283,403
Feb 20, 2024 $ 0.0195
+4.75%
$ 1.95 million $ 265,745
Feb 19, 2024 $ 0.0187
+2.18%
$ 1.87 million $ 645,813
Feb 18, 2024 $ 0.0182
+30.54%
$ 1.82 million $ 253,565
Feb 17, 2024 $ 0.014
-13.98%
$ 1.4 million $ 81,720
Feb 16, 2024 $ 0.0163
+6.89%
$ 1.63 million $ 161,935
Feb 15, 2024 $ 0.0153
-3.14%
$ 1.53 million $ 198,955
Feb 14, 2024 $ 0.0158
+20.61%
$ 1.58 million $ 155,422
Feb 13, 2024 $ 0.0131
+0.12%
$ 1.31 million $ 70,095
Feb 12, 2024 $ 0.013
+3.50%
$ 1.3 million $ 113,201