ClosedAI Historical Data

CLOSEDAI
Download
Date Close Price change Market cap Trading volume
May 2, 12 PM $ 0.000253
+0.00%
$ -- $ 2,587
May 2, 1 AM $ 0.000248
+0.00%
$ -- $ 3,653
May 1, 11 PM $ 0.000241
+0.13%
$ -- $ 2,602
May 1, 5 PM $ 0.000244
+0.00%
$ -- $ 2,088
May 1, 1 PM $ 0.000247
+0.00%
$ -- $ 6,986
May 1, 7 AM $ 0.000244
-0.26%
$ -- $ 6,751
May 1, 3 AM $ 0.000241
-0.19%
$ -- $ 6,413
May 1, 2 AM $ 0.00024
+0.00%
$ -- $ 6,029
Apr 30, 2 PM $ 0.000267
-0.32%
$ -- $ 21,371
Apr 30, 1 PM $ 0.000269
+0.00%
$ -- $ 21,580
Apr 30, 4 AM $ 0.000267
+0.00%
$ -- $ 27,869
Apr 30, 2 AM $ 0.000255
+3.51%
$ -- $ 26,296
Apr 30, 1 AM $ 0.000245
+0.00%
$ -- $ 26,291
Apr 29, 4 PM $ 0.000281
+7.72%
$ -- $ 51,771
Apr 29, 3 PM $ 0.000257
+0.07%
$ -- $ 49,288
Apr 29, 1 PM $ 0.000242
+0.00%
$ -- $ 47,654
Apr 29, 12 PM $ 0.000243
+0.53%
$ -- $ 53,938
Apr 29, 11 AM $ 0.000243
-2.28%
$ -- $ 53,775
Apr 29, 10 AM $ 0.000261
+0.00%
$ -- $ 53,598
Apr 29, 8 AM $ 0.000257
-0.43%
$ -- $ 61,542
Apr 29, 7 AM $ 0.000259
+0.00%
$ -- $ 72,429
Apr 29, 12 AM $ 0.000325
+0.00%
$ -- $ 84,473
Apr 28, 5 PM $ 0.000431
-0.38%
$ -- $ 271,273
Apr 28, 4 PM $ 0.000436
-1.25%
$ -- $ 295,168
Apr 28, 3 PM $ 0.000442
+0.45%
$ -- $ 338,544
Apr 28, 2 PM $ 0.000441
-0.40%
$ -- $ 350,661
Apr 28, 12 PM $ 0.000444
+0.00%
$ -- $ 347,835
Apr 28, 11 AM $ 0.000444
+1.23%
$ -- $ 347,827
Apr 28, 10 AM $ 0.00044
-5.76%
$ -- $ 348,500
Apr 28, 9 AM $ 0.000467
+4.29%
$ -- $ 345,874
Apr 28, 8 AM $ 0.000451
+2.87%
$ -- $ 343,410
Apr 28, 7 AM $ 0.000439
+8.33%
$ -- $ 340,233
Apr 28, 6 AM $ 0.000406
-4.03%
$ -- $ 330,173
Apr 28, 5 AM $ 0.000432
+2.27%
$ -- $ 328,982
Apr 28, 4 AM $ 0.000428
+0.20%
$ -- $ 327,161
Apr 28, 3 AM $ 0.000423
+0.68%
$ -- $ 334,545
Apr 28, 2 AM $ 0.000419
-6.24%
$ -- $ 333,832
Apr 28, 1 AM $ 0.000446
-3.91%
$ -- $ 333,929
Apr 28, 12 AM $ 0.000466
-7.32%
$ -- $ 325,804
Apr 27, 6 PM $ 0.00047
+7.47%
$ -- $ 306,046
Apr 27, 5 PM $ 0.000436
-8.04%
$ -- $ 299,977
Apr 27, 4 PM $ 0.000428
+5.29%
$ -- $ 231,994
Apr 27, 3 PM $ 0.000397
-3.34%
$ -- $ 227,145
Apr 27, 2 PM $ 0.000473
-1.46%
$ -- $ 221,301
Apr 27, 1 PM $ 0.00048
-0.60%
$ -- $ 219,347
Apr 27, 12 PM $ 0.000482
+2.37%
$ -- $ 219,082
Apr 27, 11 AM $ 0.000474
+1.70%
$ -- $ 218,352
Apr 27, 10 AM $ 0.000466
+4.45%
$ -- $ 217,618
Apr 27, 9 AM $ 0.000447
+1.87%
$ -- $ 215,737
Apr 27, 5 AM $ 0.000451
+0.00%
$ -- $ 235,596
Download