ClosedAI Historical Data

CLOSEDAI Page 3
Download
Date Close Price change Market cap Trading volume
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
Oct 20, 2024 $ 0.000267
-14.34%
$ 267,287 $ 11,504
Oct 19, 2024 $ 0.000312
+21.18%
$ 312,109 $ 237,185
Oct 17, 2024 $ 0.000199
-1.64%
$ -- $ 267
Oct 16, 2024 $ 0.000203
-1.07%
$ 202,790 $ 776
Oct 15, 2024 $ 0.000205
-4.03%
$ 204,811 $ 315
Oct 14, 2024 $ 0.000213
+10.28%
$ 213,347 $ 2,418
Oct 13, 2024 $ 0.000192
-1.36%
$ 192,278 $ 657
Oct 12, 2024 $ 0.000195
+0.11%
$ 195,003 $ 1,012
Oct 11, 2024 $ 0.000192
-1.19%
$ 192,133 $ 1,505
Oct 10, 2024 $ 0.000188
+0.37%
$ 188,426 $ 3,514
Oct 9, 2024 $ 0.000188
+2.06%
$ 187,726 $ 1,234
Oct 8, 2024 $ 0.000184
+1.55%
$ 184,076 $ 299
Oct 7, 2024 $ 0.000181
-0.57%
$ 181,382 $ 1
Oct 6, 2024 $ 0.000182
-1.00%
$ 182,369 $ 601
Oct 5, 2024 $ 0.000184
-1.71%
$ 184,196 $ 8,095
Oct 4, 2024 $ 0.000187
+8.19%
$ 186,775 $ 15,055
Oct 3, 2024 $ 0.000173
-3.51%
$ 172,570 $ 1,301
Oct 2, 2024 $ 0.000179
-7.87%
$ 178,980 $ 7,430
Sep 30, 2024 $ 0.000197
-1.60%
$ -- $ 2,263
Sep 29, 2024 $ 0.000201
-0.14%
$ 200,521 $ 2,298
Sep 28, 2024 $ 0.000221
-1.34%
$ -- $ 3,388
Sep 27, 2024 $ 0.000224
-2.08%
$ 224,035 $ 22,050
Sep 26, 2024 $ 0.000229
-7.59%
$ 228,704 $ 137,147
Sep 25, 2024 $ 0.000247
+17.52%
$ 247,252 $ 18,176
Sep 7, 2024 $ 0.000178
+1.54%
$ -- $ 8,971
Sep 6, 2024 $ 0.000175
-7.24%
$ 174,764 $ 6,807
Aug 20, 2024 $ 0.000209
-0.15%
$ -- $ 18,260
Aug 19, 2024 $ 0.000209
+1.24%
$ 209,165 $ 10,832
Aug 18, 2024 $ 0.000207
+1.12%
$ 206,891 $ 15,506
Aug 7, 2024 $ 0.000191
-2.35%
$ -- $ 4,983
Aug 6, 2024 $ 0.000195
-11.38%
$ 195,305 $ 4,988
Download