SecureChain AI Historical Data

SCAI Page 5
Download
Date Close Price change Market cap Trading volume
Jun 23, 2025 $ 0.000722
+9.20%
$ 360,762 $ 166
Jun 22, 2025 $ 0.00066
-2.61%
$ 330,184 $ 291
Jun 21, 2025 $ 0.000677
-0.82%
$ 338,268 $ 79
Jun 20, 2025 $ 0.000682
-4.23%
$ 341,153 $ 550
Jun 19, 2025 $ 0.000712
-10.08%
$ 356,225 $ 1,620
Jun 18, 2025 $ 0.000794
+2.89%
$ 396,991 $ 87
Jun 17, 2025 $ 0.000772
-18.61%
$ 385,855 $ 1,542
Jun 16, 2025 $ 0.000945
+4.91%
$ 472,561 $ 100
Jun 15, 2025 $ 0.0009
+3.51%
$ 449,790 $ 122
Jun 14, 2025 $ 0.000869
+2.19%
$ 434,522 $ 234
Jun 13, 2025 $ 0.000851
-0.54%
$ 425,323 $ 642
Jun 12, 2025 $ 0.000854
-0.92%
$ 427,215 $ 3,300
Jun 11, 2025 $ 0.00102
+2.31%
$ -- $ 569
Jun 10, 2025 $ 0.000998
-8.45%
$ 499,135 $ 748
Jun 9, 2025 $ 0.00109
-3.13%
$ 544,979 $ 553
Jun 8, 2025 $ 0.00112
-1.77%
$ 561,873 $ 634
Jun 7, 2025 $ 0.00115
+25.19%
$ 573,379 $ 1,745
Jun 6, 2025 $ 0.000921
-10.48%
$ 460,348 $ 1,837
Jun 5, 2025 $ 0.00103
-8.55%
$ 517,057 $ 580
Jun 4, 2025 $ 0.00113
+13.53%
$ 563,655 $ 1,404
Jun 3, 2025 $ 0.000992
-5.44%
$ 496,164 $ 1,108
Jun 2, 2025 $ 0.00105
-9.81%
$ 524,135 $ 1,446
Jun 1, 2025 $ 0.00116
-4.15%
$ 578,636 $ 229
May 31, 2025 $ 0.00121
+14.81%
$ 603,682 $ 896
May 30, 2025 $ 0.00105
-10.44%
$ 527,096 $ 872
May 29, 2025 $ 0.00118
-21.34%
$ 589,925 $ 559
May 28, 2025 $ 0.0015
-1.00%
$ 750,000 $ 121
May 27, 2025 $ 0.00152
-45.28%
$ 757,540 $ 43
May 26, 2025 $ 0.00189
-37.05%
$ 944,205 $ 14
May 25, 2025 $ 0.003
+125.17%
$ 1.5 million $ 110
May 24, 2025 $ 0.00133
-54.07%
$ 666,175 $ 40
May 23, 2025 $ 0.0029
+66.15%
$ 1.45 million $ 8
May 22, 2025 $ 0.00175
+19.83%
$ 872,975 $ 18
May 21, 2025 $ 0.00146
+7.36%
$ 728,500 $ 95
May 20, 2025 $ 0.00136
-54.76%
$ 678,550 $ 0.1
May 19, 2025 $ 0.0024
-29.41%
$ 1.2 million $ 141
May 18, 2025 $ 0.0037
+393.33%
$ 1.85 million $ 406
May 17, 2025 $ 0.00075
-61.34%
$ 375,000 $ 78
May 16, 2025 $ 0.00156
+0.00%
$ 780,000 $ 32
May 15, 2025 $ 0.00156
+90.58%
$ 780,000 $ 90
May 14, 2025 $ 0.0017
-24.72%
$ 849,176 $ 37
May 13, 2025 $ 0.00225
-91.03%
$ 224,616 $ 0
May 12, 2025 $ 0.025
+3,025.31%
$ 2.5 million $ 41
May 11, 2025 $ 0.0008
-42.82%
$ 80,023 $ 0
May 10, 2025 $ 0.0014
-26.30%
$ 139,811 $ 1
May 9, 2025 $ 0.0019
+90.19%
$ 189,778 $ 36
May 8, 2025 $ 0.000998
+11.26%
$ 99,794 $ 28
May 7, 2025 $ 0.00124
-84.35%
$ 123,597 $ 65
May 6, 2025 $ 0.00113
-88.69%
$ 113,086 $ 580
May 5, 2025 $ 0.01
+0.00%
$ 1 million $ 0.01