SecureChain AI Historical Data

SCAI Page 6
Download
Date Close Price change Market cap Trading volume
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
May 3, 2025 $ 0.01
+0.00%
$ -- $ 14
May 2, 2025 $ 0.01
+0.00%
$ 1 million $ 14
May 1, 2025 $ 0.0079
+0.00%
$ -- $ 12
Apr 30, 2025 $ 0.0079
-21.00%
$ 790,000 $ 17
Apr 29, 2025 $ 0.0079
+0.00%
$ -- $ 113
Apr 28, 2025 $ 0.0079
-2.11%
$ 790,000 $ 113
Apr 27, 2025 $ 0.00807
-19.30%
$ 806,999 $ 3
Apr 26, 2025 $ 0.01
+25.00%
$ 1 million $ 6
Apr 22, 2025 $ 0.01
+0.00%
$ -- $ 1
Apr 21, 2025 $ 0.01
+0.00%
$ 1 million $ 1
Apr 20, 2025 $ 0.01
+26.58%
$ 1 million $ 28
Apr 19, 2025 $ 0.0079
-21.00%
$ 790,000 $ 40
Apr 18, 2025 $ 0.01
+26.58%
$ 1 million $ 13
Apr 17, 2025 $ 0.0079
-17.45%
$ 790,000 $ 157
Apr 16, 2025 $ 0.0328
-0.01%
$ 3.28 million $ 11
Apr 15, 2025 $ 0.0328
-6.29%
$ 3.28 million $ 124
Apr 14, 2025 $ 0.035
-0.57%
$ 3.5 million $ 41
Apr 13, 2025 $ 0.0352
+758.54%
$ 3.52 million $ 1,366
Apr 12, 2025 $ 0.0041
-6.82%
$ 410,000 $ 2
Apr 11, 2025 $ 0.0044
+120.00%
$ 440,000 $ 6
Apr 10, 2025 $ 0.0045
+0.00%
$ -- $ 0
Apr 9, 2025 $ 0.0045
+0.00%
$ 450,000 $ 0
Apr 8, 2025 $ 0.0046
+0.00%
$ 460,000 $ 0
Apr 7, 2025 $ 0.0046
-1.92%
$ 460,000 $ 1
Apr 6, 2025 $ 0.00469
-0.21%
$ 469,000 $ 11
Apr 5, 2025 $ 0.0019
-20.83%
$ 190,000 $ 31
Apr 4, 2025 $ 0.0024
-52.00%
$ 240,000 $ 11
Apr 3, 2025 $ 0.005
-16.67%
$ 500,000 $ 55
Apr 2, 2025 $ 0.006
+235.20%
$ 600,000 $ 293
Mar 30, 2025 $ 0.00175
+0.00%
$ -- $ 11
Mar 29, 2025 $ 0.00175
+0.00%
$ 175,000 $ 11