ClosedAI Historical Data

CLOSEDAI
Download
Date Close Price change Market cap Trading volume
May 21, 2026 $ 0.000212
+0.00%
$ -- $ 8,932
May 20, 2026 $ 0.000217
-2.67%
$ -- $ 8,541
May 19, 2026 $ 0.000227
-0.38%
$ -- $ 1,502
May 16, 2026 $ 0.000216
+0.00%
$ -- $ 872
May 15, 2026 $ 0.000215
+0.00%
$ -- $ 192
May 12, 2026 $ 0.000219
-3.14%
$ -- $ 1,691
May 5, 2026 $ 0.000246
-0.73%
$ -- $ 2,270
May 2, 2026 $ 0.000253
+2.01%
$ -- $ 2,587
May 1, 2026 $ 0.000241
+0.49%
$ -- $ 2,602
Apr 30, 2026 $ 0.000267
+8.71%
$ -- $ 21,371
Apr 29, 2026 $ 0.000281
-13.68%
$ -- $ 51,771
Apr 28, 2026 $ 0.000431
-14.31%
$ -- $ 271,273
Apr 27, 2026 $ 0.00047
+4.11%
$ -- $ 306,046
Apr 26, 2026 $ 0.000327
-19.87%
$ -- $ 33,246
Apr 25, 2026 $ 0.000409
+7.65%
$ -- $ 17,961
Apr 24, 2026 $ 0.000385
+18.43%
$ -- $ 30,432
Apr 23, 2026 $ 0.000324
-16.03%
$ -- $ 23,058
Apr 22, 2026 $ 0.000379
-8.10%
$ -- $ 296,639
Feb 25, 2025 $ 0.00019
+0.00%
$ -- $ 59
Feb 18, 2025 $ 0.000215
+0.00%
$ -- $ 44
Feb 11, 2025 $ 0.000214
+0.00%
$ -- $ 723
Feb 4, 2025 $ 0.000225
+0.00%
$ -- $ 4
Jan 28, 2025 $ 0.000286
+0.00%
$ -- $ 13,441
Jan 27, 2025 $ 0.000258
+0.00%
$ -- $ 318
Jan 26, 2025 $ 0.000267
-0.07%
$ -- $ 131
Jan 25, 2025 $ 0.000268
+0.09%
$ 267,731 $ 6,140
Jan 24, 2025 $ 0.000268
-1.54%
$ 267,926 $ 789
Jan 23, 2025 $ 0.000272
+0.52%
$ 271,951 $ 1,081
Jan 16, 2025 $ 0.000275
-1.97%
$ 274,704 $ 282
Jan 15, 2025 $ 0.000267
+0.01%
$ -- $ 22
Jan 14, 2025 $ 0.000267
-0.14%
$ 267,180 $ 22
Jan 11, 2025 $ 0.00027
-0.19%
$ -- $ 29
Jan 10, 2025 $ 0.000271
-1.92%
$ 271,256 $ 29
Jan 9, 2025 $ 0.000276
-6.69%
$ 275,957 $ 3,221
Jan 8, 2025 $ 0.000296
-2.02%
$ 295,831 $ 34
Jan 7, 2025 $ 0.0003
-8.04%
$ 300,449 $ 16
Jan 5, 2025 $ 0.000322
-1.22%
$ -- $ 118
Jan 4, 2025 $ 0.000327
+1.24%
$ 326,567 $ 119
Jan 2, 2025 $ 0.000305
+1.61%
$ -- $ 6
Jan 1, 2025 $ 0.0003
-0.99%
$ 300,294 $ 297
Dec 31, 2024 $ 0.000301
-1.43%
$ 300,520 $ 432
Dec 30, 2024 $ 0.000305
-1.33%
$ 305,438 $ 539
Dec 29, 2024 $ 0.000308
-2.85%
$ 307,999 $ 92
Dec 28, 2024 $ 0.000346
+5.11%
$ 346,312 $ 5,239
Dec 27, 2024 $ 0.00034
-0.14%
$ -- $ 1,127
Dec 26, 2024 $ 0.000341
-11.43%
$ 340,748 $ 5,194
Dec 25, 2024 $ 0.000383
+2.38%
$ 383,325 $ 2,573
Dec 24, 2024 $ 0.000375
+0.68%
$ 375,154 $ 216
Dec 23, 2024 $ 0.000374
+4.40%
$ 374,406 $ 1,902
Dec 22, 2024 $ 0.000375
+1.07%
$ -- $ 81
Download