ClosedAI(CLOSEDAI)Today
$0.000268
ClosedAI Price History
(CLOSEDAI)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | -- | $0.000270 | $0.000267 | -- | -- |
2025-09-01 | $0.000278 | $0.000277 | $0.000269 | $0.000269 | $54.57322 |
2025-08-31 | -- | $0.000278 | $0.000269 | -- | -- |
2025-08-30 | -- | $0.000274 | $0.000270 | -- | -- |
2025-08-29 | -- | $0.000282 | $0.000270 | -- | -- |
2025-08-28 | -- | $0.000288 | $0.000279 | -- | -- |
2025-08-27 | -- | $0.000289 | $0.000284 | -- | -- |
2025-08-26 | -- | $0.000282 | $0.000270 | -- | -- |
2025-08-25 | -- | $0.000309 | $0.000292 | -- | -- |
2025-08-24 | -- | $0.000302 | $0.000300 | -- | -- |
2025-08-23 | -- | $0.000302 | $0.000296 | -- | -- |
2025-08-22 | $0.000265 | $0.000297 | $0.000263 | $0.000289 | $6.128664 |
2025-08-21 | -- | $0.000269 | $0.000264 | $0.000265 | $12.01895 |
2025-08-20 | -- | $0.000263 | $0.000255 | -- | -- |
2025-08-19 | -- | $0.000273 | $0.000261 | -- | -- |
2025-08-18 | -- | $0.000284 | $0.000277 | -- | -- |
2025-08-17 | -- | $0.000276 | $0.000276 | -- | -- |
2025-08-16 | -- | $0.000280 | $0.000276 | -- | -- |
2025-08-15 | $0.000291 | $0.000293 | $0.000275 | $0.000278 | $38.85429 |
2025-08-14 | $0.000307 | $0.000315 | $0.000284 | $0.000291 | $2,795.220 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
ClosedAI(CLOSEDAI)
