Onchain AI Token Historical Data

OCAI Page 18
Download
Date Close Price change Market cap Trading volume
Dec 23, 2023 $ 0.0209
-2.14%
$ 2.09 million $ 186,047
Dec 22, 2023 $ 0.0214
+10.03%
$ 2.14 million $ 133,420
Dec 21, 2023 $ 0.0194
+5.13%
$ 1.94 million $ 119,708
Dec 20, 2023 $ 0.0183
-22.88%
$ 1.83 million $ 196,781
Dec 19, 2023 $ 0.0239
+1.02%
$ 2.39 million $ 137,653
Dec 18, 2023 $ 0.0236
+9.03%
$ 2.36 million $ 539,195
Dec 17, 2023 $ 0.0217
-19.88%
$ 2.17 million $ 254,920
Dec 16, 2023 $ 0.0269
+2.42%
$ 2.69 million $ 416,085
Dec 15, 2023 $ 0.0263
-14.08%
$ 2.63 million $ 594,761
Dec 14, 2023 $ 0.0306
-9.30%
$ 3.06 million $ 451,208
Dec 13, 2023 $ 0.0337
-15.51%
$ 3.37 million $ 824,394
Dec 12, 2023 $ 0.04
-21.86%
$ 4 million $ 1.05 million
Dec 11, 2023 $ 0.0511
-4.51%
$ 5.11 million $ 553,702
Dec 10, 2023 $ 0.0538
-4.09%
$ 5.38 million $ 587,709
Dec 9, 2023 $ 0.056
+10.65%
$ 5.6 million $ 521,406
Dec 8, 2023 $ 0.0507
-16.05%
$ 5.07 million $ 1.7 million
Dec 7, 2023 $ 0.0604
+59.10%
$ 6.04 million $ 2.7 million
Dec 6, 2023 $ 0.0379
+6.23%
$ 3.79 million $ 280,429
Dec 5, 2023 $ 0.0355
+33.42%
$ 3.55 million $ 283,956
Dec 4, 2023 $ 0.0267
-21.10%
$ 2.67 million $ 363,157
Dec 3, 2023 $ 0.0339
-0.85%
$ 3.39 million $ 400,002
Dec 2, 2023 $ 0.0342
+9.92%
$ 3.42 million $ 487,111
Dec 1, 2023 $ 0.0312
-11.63%
$ 3.12 million $ 364,131
Nov 30, 2023 $ 0.0352
+14.67%
$ 3.52 million $ 398,927
Nov 29, 2023 $ 0.0307
+7.14%
$ 3.07 million $ 374,614
Nov 28, 2023 $ 0.0287
-23.28%
$ 2.87 million $ 337,601
Nov 27, 2023 $ 0.0374
+13.06%
$ 3.74 million $ 581,446
Nov 26, 2023 $ 0.0331
+9.98%
$ 3.31 million $ 268,556
Nov 25, 2023 $ 0.0301
+26.20%
$ 3.01 million $ 702,060
Nov 24, 2023 $ 0.0243
+22.89%
$ 2.43 million $ 534,210
Nov 23, 2023 $ 0.0198
+21.44%
$ 1.98 million $ 230,852
Nov 22, 2023 $ 0.0163
+14.72%
$ 1.63 million $ 109,714
Nov 21, 2023 $ 0.0142
-6.08%
$ 1.42 million $ 419,520
Nov 20, 2023 $ 0.0151
-28.12%
$ 1.51 million $ 342,045
Nov 19, 2023 $ 0.0211
+38.59%
$ 2.11 million $ 394,855
Nov 18, 2023 $ 0.0152
-3.47%
$ 1.52 million $ 113,887
Nov 17, 2023 $ 0.0157
+5.33%
$ 1.57 million $ 88,943
Nov 16, 2023 $ 0.0149
-8.59%
$ 1.49 million $ 91,986
Nov 15, 2023 $ 0.0163
+14.84%
$ 1.63 million $ 26,823
Nov 14, 2023 $ 0.0142
+2.01%
$ 1.42 million $ 81,310
Nov 13, 2023 $ 0.014
-17.10%
$ 1.4 million $ 316,939
Nov 12, 2023 $ 0.0168
-4.28%
$ 1.68 million $ 153,805
Nov 11, 2023 $ 0.0176
+4.85%
$ 1.76 million $ 122,982
Nov 10, 2023 $ 0.0168
-8.07%
$ 1.68 million $ 58,982
Nov 9, 2023 $ 0.0183
+10.24%
$ 1.83 million $ 144,188
Nov 8, 2023 $ 0.0166
-13.42%
$ 1.66 million $ 168,339
Nov 7, 2023 $ 0.0191
+5.68%
$ 1.91 million $ 267,607
Nov 6, 2023 $ 0.0181
+13.97%
$ 1.81 million $ 123,259
Nov 5, 2023 $ 0.0159
-2.57%
$ 1.59 million $ 148,827
Nov 4, 2023 $ 0.0163
+0.83%
$ 1.63 million $ 196,029