ClosedAI Historical Data

CLOSEDAI Page 2
Download
Date Close Price change Market cap Trading volume
Dec 14, 2024 $ 0.000528
+21.87%
$ 528,324 $ 88,693
Dec 13, 2024 $ 0.000433
+12.01%
$ 432,606 $ 23,510
Dec 12, 2024 $ 0.000384
+13.36%
$ 384,494 $ 162,389
Dec 11, 2024 $ 0.00034
+4.04%
$ 340,960 $ 902
Dec 10, 2024 $ 0.000325
-2.53%
$ 325,032 $ 1,685
Dec 9, 2024 $ 0.000335
-7.54%
$ 334,982 $ 138
Dec 8, 2024 $ 0.000362
+0.39%
$ 361,978 $ 372
Dec 7, 2024 $ 0.000361
+1.73%
$ 361,215 $ 1,827
Dec 6, 2024 $ 0.000359
+4.97%
$ 358,517 $ 695
Dec 5, 2024 $ 0.00034
-2.81%
$ 339,931 $ 4,011
Dec 3, 2024 $ 0.000306
-0.67%
$ 305,760 $ 799
Dec 2, 2024 $ 0.000311
-1.02%
$ -- $ 95
Nov 30, 2024 $ 0.000315
+2.96%
$ -- $ 27
Nov 29, 2024 $ 0.000306
+0.11%
$ 306,037 $ 26
Nov 28, 2024 $ 0.000307
+0.00%
$ 306,668 $ 241
Nov 27, 2024 $ 0.000292
+2.18%
$ -- $ 196
Nov 26, 2024 $ 0.000285
-2.75%
$ 284,914 $ 95
Nov 25, 2024 $ 0.000293
+2.37%
$ 293,293 $ 12,174
Nov 24, 2024 $ 0.000287
+0.31%
$ 287,010 $ 328
Nov 23, 2024 $ 0.000297
+3.88%
$ -- $ 51
Nov 22, 2024 $ 0.000285
-0.52%
$ 284,909 $ 509
Nov 21, 2024 $ 0.000288
+8.59%
$ 287,744 $ 53
Nov 20, 2024 $ 0.000264
-1.69%
$ 264,296 $ 97
Nov 19, 2024 $ 0.000269
-6.50%
$ 269,187 $ 873
Nov 18, 2024 $ 0.000291
-1.26%
$ 290,592 $ 4,913
Nov 17, 2024 $ 0.000294
-3.44%
$ 293,695 $ 605
Nov 16, 2024 $ 0.000303
+20.96%
$ 302,571 $ 22,813
Nov 15, 2024 $ 0.000269
+7.31%
$ 268,536 $ 3,989
Nov 14, 2024 $ 0.000265
+1.52%
$ -- $ 613
Nov 13, 2024 $ 0.000262
-2.55%
$ 261,783 $ 605
Nov 12, 2024 $ 0.000269
-7.57%
$ 269,062 $ 530
Nov 11, 2024 $ 0.000291
+0.38%
$ 290,892 $ 3,275
Nov 9, 2024 $ 0.000276
+2.19%
$ -- $ 324
Nov 8, 2024 $ 0.00027
+1.33%
$ 269,593 $ 317
Nov 7, 2024 $ 0.000266
+5.37%
$ 265,846 $ 311
Nov 4, 2024 $ 0.00021
-0.08%
$ -- $ 97
Nov 3, 2024 $ 0.00021
-1.97%
$ 210,032 $ 97
Nov 2, 2024 $ 0.000214
-3.05%
$ 214,175 $ 84
Nov 1, 2024 $ 0.000221
-3.44%
$ 221,012 $ 2,271
Oct 31, 2024 $ 0.000229
-5.67%
$ 228,964 $ 149
Oct 30, 2024 $ 0.000243
+0.36%
$ 242,652 $ 189
Oct 29, 2024 $ 0.000242
+2.41%
$ 241,761 $ 300
Oct 28, 2024 $ 0.000236
+1.69%
$ 236,025 $ 77
Oct 27, 2024 $ 0.000231
+0.45%
$ -- $ 423
Oct 26, 2024 $ 0.00023
+0.70%
$ 229,779 $ 421
Oct 25, 2024 $ 0.000227
-17.38%
$ 226,517 $ 902
Oct 24, 2024 $ 0.000274
+11.75%
$ 274,136 $ 10,311
Oct 23, 2024 $ 0.000245
-5.86%
$ 245,403 $ 1,207
Oct 22, 2024 $ 0.00027
-21.57%
$ 269,722 $ 21,291
Oct 21, 2024 $ 0.000344
+28.55%
$ 343,953 $ 95,751