CharacterX Historical Data

CAI Page 2
Download
Date Close Price change Market cap Trading volume
Apr 18, 2026 $ 0.0145
-6.18%
$ 243,733 $ 21,539
Apr 17, 2026 $ 0.0154
-2.92%
$ 260,422 $ 27,434
Apr 16, 2026 $ 0.0159
-15.85%
$ 268,031 $ 32,870
Apr 15, 2026 $ 0.0188
+7.82%
$ 316,700 $ 48,307
Apr 14, 2026 $ 0.0173
-7.97%
$ 291,860 $ 27,203
Apr 13, 2026 $ 0.0193
-4.16%
$ 325,643 $ 44,337
Apr 12, 2026 $ 0.0201
-10.28%
$ 339,771 $ 29,046
Apr 11, 2026 $ 0.0225
+12.08%
$ 376,839 $ 13,025
Apr 10, 2026 $ 0.0201
-6.03%
$ 338,223 $ 16,747
Apr 9, 2026 $ 0.0213
+6.37%
$ 359,930 $ 28,077
Apr 8, 2026 $ 0.02
-5.20%
$ 336,970 $ 27,204
Apr 7, 2026 $ 0.0211
-2.75%
$ 355,101 $ 13,311
Apr 6, 2026 $ 0.0217
-1.70%
$ 366,088 $ 14,837
Apr 5, 2026 $ 0.0221
+2.02%
$ 372,310 $ 54,566
Apr 4, 2026 $ 0.0215
+6.45%
$ 362,954 $ 18,402
Apr 3, 2026 $ 0.0202
-3.12%
$ 340,566 $ 34,933
Apr 2, 2026 $ 0.0209
+0.28%
$ 351,551 $ 24,724
Apr 1, 2026 $ 0.0208
-7.05%
$ 350,557 $ 27,230
Mar 31, 2026 $ 0.0223
-6.48%
$ 376,440 $ 73,092
Mar 30, 2026 $ 0.0242
+8.42%
$ 408,704 $ 63,632
Mar 29, 2026 $ 0.0224
-13.30%
$ 377,566 $ 46,882
Mar 28, 2026 $ 0.0258
+0.03%
$ 435,036 $ 19,532
Mar 27, 2026 $ 0.0256
-9.97%
$ 432,111 $ 43,278
Mar 26, 2026 $ 0.0285
+8.30%
$ 479,956 $ 110,973
Mar 25, 2026 $ 0.0263
-29.88%
$ 443,164 $ 132,984
Mar 24, 2026 $ 0.038
+102.77%
$ 640,263 $ 420,106
Mar 23, 2026 $ 0.0191
+7.07%
$ 321,637 $ 37,151
Mar 22, 2026 $ 0.0179
-12.31%
$ 301,464 $ 55,269
Mar 21, 2026 $ 0.0205
-0.68%
$ 344,905 $ 12,615
Mar 20, 2026 $ 0.0207
-5.45%
$ 349,084 $ 16,524
Mar 19, 2026 $ 0.0217
-22.32%
$ 366,254 $ 62,044
Mar 18, 2026 $ 0.028
-9.05%
$ 471,521 $ 16,505
Mar 17, 2026 $ 0.0308
+1.08%
$ 518,692 $ 19,023
Mar 16, 2026 $ 0.0304
-2.90%
$ 513,135 $ 14,550
Mar 15, 2026 $ 0.0311
-1.10%
$ 524,837 $ 10,266
Mar 14, 2026 $ 0.0314
-1.62%
$ 530,053 $ 7,130
Mar 13, 2026 $ 0.032
+2.11%
$ 538,796 $ 24,255
Mar 12, 2026 $ 0.0313
+0.66%
$ 527,638 $ 25,814
Mar 11, 2026 $ 0.0311
-2.02%
$ 523,718 $ 17,881
Mar 10, 2026 $ 0.0317
-0.19%
$ 534,523 $ 16,640
Mar 9, 2026 $ 0.0317
-3.86%
$ 535,562 $ 20,256
Mar 8, 2026 $ 0.0331
-0.25%
$ 558,548 $ 11,150
Mar 7, 2026 $ 0.0332
-4.49%
$ 559,390 $ 17,316
Mar 6, 2026 $ 0.0347
-5.05%
$ 585,683 $ 19,382
Mar 5, 2026 $ 0.0367
-5.28%
$ 618,098 $ 38,730
Mar 4, 2026 $ 0.0386
+22.31%
$ 651,534 $ 38,295
Mar 3, 2026 $ 0.0315
-1.54%
$ 531,449 $ 23,346
Mar 2, 2026 $ 0.032
-5.32%
$ 539,509 $ 22,494
Mar 1, 2026 $ 0.0338
+3.01%
$ 569,822 $ 17,262
Feb 28, 2026 $ 0.0328
+6.18%
$ 553,163 $ 73,027