ChainAware.ai Historical Data

AWARE Page 4
Download
Date Close Price change Market cap Trading volume
Apr 27, 2025 $ 0.00706
+1.35%
$ 706,008 $ 5,049
Apr 26, 2025 $ 0.00697
-1.45%
$ 696,587 $ 8,622
Apr 25, 2025 $ 0.00709
+3.41%
$ 708,951 $ 8,673
Apr 24, 2025 $ 0.00686
+0.92%
$ 685,944 $ 1,229
Apr 23, 2025 $ 0.0068
+0.35%
$ 679,664 $ 5,748
Apr 22, 2025 $ 0.00677
+2.37%
$ 677,300 $ 819
Apr 21, 2025 $ 0.00662
-1.49%
$ 661,600 $ 22,944
Apr 20, 2025 $ 0.00672
-0.36%
$ 671,600 $ 40,412
Apr 19, 2025 $ 0.00674
-2.52%
$ 673,900 $ 39,266
Apr 18, 2025 $ 0.00691
+0.93%
$ 691,300 $ 25,054
Apr 17, 2025 $ 0.00685
-0.31%
$ 684,900 $ 39,074
Apr 16, 2025 $ 0.00687
-5.38%
$ 687,000 $ 33,428
Apr 15, 2025 $ 0.00726
-3.01%
$ 726,100 $ 45,321
Apr 14, 2025 $ 0.00749
-0.07%
$ 748,700 $ 41,240
Apr 13, 2025 $ 0.00749
+0.05%
$ 748,900 $ 44,861
Apr 12, 2025 $ 0.00748
+1.56%
$ 748,300 $ 40,547
Apr 11, 2025 $ 0.00737
-2.18%
$ 736,800 $ 23,070
Apr 10, 2025 $ 0.00753
+1.13%
$ 753,200 $ 44,519
Apr 9, 2025 $ 0.00745
+0.83%
$ 744,700 $ 37,867
Apr 8, 2025 $ 0.00739
-2.06%
$ 738,500 $ 36,839
Apr 7, 2025 $ 0.00754
-1.10%
$ 754,000 $ 36,683
Apr 6, 2025 $ 0.00762
+1.33%
$ 762,400 $ 36,228
Apr 5, 2025 $ 0.00752
-0.21%
$ 752,400 $ 48,302
Apr 4, 2025 $ 0.00754
-0.95%
$ 754,200 $ 33,384
Apr 3, 2025 $ 0.00761
-2.00%
$ 761,400 $ 21,520
Apr 2, 2025 $ 0.00777
-1.53%
$ 776,900 $ 26,077
Apr 1, 2025 $ 0.00789
+0.03%
$ 788,900 $ 42,126
Mar 31, 2025 $ 0.00789
-6.81%
$ 788,700 $ 33,709
Mar 30, 2025 $ 0.00846
-1.32%
$ 846,300 $ 41,930
Mar 29, 2025 $ 0.00857
-0.33%
$ 857,400 $ 34,597
Mar 28, 2025 $ 0.0086
-0.32%
$ 860,100 $ 42,075
Mar 27, 2025 $ 0.00863
-1.16%
$ 862,900 $ 41,920
Mar 26, 2025 $ 0.00873
+0.28%
$ 873,000 $ 35,751
Mar 25, 2025 $ 0.00743
-4.78%
$ 742,600 $ 40,470
Mar 24, 2025 $ 0.00778
-8.81%
$ 778,300 $ 38,705
Mar 23, 2025 $ 0.00853
-6.02%
$ 853,500 $ 40,466
Mar 22, 2025 $ 0.00909
-6.19%
$ 908,700 $ 38,398
Mar 21, 2025 $ 0.00968
-0.87%
$ 968,500 $ 25,340
Mar 20, 2025 $ 0.00977
-0.71%
$ 977,000 $ 32,835
Mar 19, 2025 $ 0.00984
+8.13%
$ 984,000 $ 19,630
Mar 18, 2025 $ 0.00912
-1.19%
$ 912,000 $ 24,650
Mar 17, 2025 $ 0.00925
-3.44%
$ 925,000 $ 30,565
Mar 16, 2025 $ 0.00959
+20.33%
$ 959,000 $ 22,392
Mar 15, 2025 $ 0.00797
-1.97%
$ 797,000 $ 19,729
Mar 14, 2025 $ 0.00813
-2.17%
$ 813,000 $ 33,101
Mar 13, 2025 $ 0.00831
-1.54%
$ 831,000 $ 19,191
Mar 12, 2025 $ 0.00844
-1.17%
$ 844,000 $ 27,091
Mar 11, 2025 $ 0.00854
-0.70%
$ 854,000 $ 47,360
Mar 10, 2025 $ 0.00878
-8.92%
$ 878,000 $ 37,008
Mar 9, 2025 $ 0.00963
-3.41%
$ 963,000 $ 34,312