ClosedAI Historical Data

CLOSEDAI Page 2
Download
Date Close Price change Market cap Trading volume
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
Apr 27, 4 AM $ 0.00051
-2.73%
$ -- $ 238,387
Apr 27, 3 AM $ 0.000523
+0.66%
$ -- $ 237,177
Apr 27, 2 AM $ 0.000498
+1.73%
$ -- $ 234,204
Apr 27, 1 AM $ 0.000493
-0.05%
$ -- $ 232,105
Apr 27, 12 AM $ 0.000452
+0.04%
$ -- $ 226,749
Apr 26, 6 PM $ 0.000327
+0.16%
$ -- $ 33,246
Apr 26, 3 PM $ 0.000309
+0.00%
$ -- $ 28,089
Apr 26, 2 PM $ 0.000316
+0.00%
$ -- $ 27,079
Apr 26, 6 AM $ 0.000401
+4.82%
$ -- $ 24,680
Apr 26, 5 AM $ 0.000384
-10.48%
$ -- $ 22,049
Apr 26, 4 AM $ 0.000427
+5.52%
$ -- $ 15,194
Apr 26, 12 AM $ 0.000407
-0.21%
$ -- $ 12,517
Apr 25, 3 PM $ 0.000409
-0.43%
$ -- $ 17,961
Apr 25, 2 PM $ 0.000414
+0.00%
$ -- $ 17,347
Apr 25, 1 PM $ 0.000414
+5.07%
$ -- $ 17,345
Apr 25, 12 PM $ 0.000385
+1.22%
$ -- $ 11,199
Apr 25, 8 AM $ 0.000372
-0.43%
$ -- $ 12,917
Apr 25, 4 AM $ 0.000376
-0.28%
$ -- $ 24,390
Apr 25, 3 AM $ 0.000377
+0.00%
$ -- $ 24,404
Apr 25, 2 AM $ 0.000376
-0.38%
$ -- $ 25,647
Apr 25, 1 AM $ 0.00038
+0.19%
$ -- $ 28,823
Apr 25, 12 AM $ 0.00038
+0.00%
$ -- $ 30,968
Apr 24, 7 PM $ 0.000385
+0.00%
$ -- $ 30,432
Apr 24, 5 PM $ 0.000403
+0.00%
$ -- $ 28,215
Apr 24, 4 PM $ 0.000386
-3.01%
$ -- $ 26,323
Apr 24, 1 PM $ 0.000397
+0.36%
$ -- $ 31,885
Apr 24, 12 PM $ 0.000395
-0.19%
$ -- $ 31,779
Apr 24, 11 AM $ 0.000398
-2.78%
$ -- $ 33,364
Apr 24, 10 AM $ 0.00041
+1.52%
$ -- $ 31,679
Apr 24, 9 AM $ 0.000404
+0.55%
$ -- $ 33,431
Apr 24, 8 AM $ 0.000401
+1.46%
$ -- $ 34,060
Apr 24, 7 AM $ 0.000416
+12.66%
$ -- $ 28,341
Apr 24, 6 AM $ 0.000369
+0.67%
$ -- $ 22,707
Apr 24, 4 AM $ 0.000366
+0.00%
$ -- $ 22,958
Apr 24, 3 AM $ 0.000367
-0.19%
$ -- $ 22,913
Apr 24, 2 AM $ 0.00037
+0.89%
$ -- $ 25,884
Apr 24, 1 AM $ 0.000366
+12.73%
$ -- $ 26,337