ClosedAI Historical Price Information

Access the full ClosedAI price history on our page. View open, high, low, close data, trading volume, and market capitalization over your chosen time range. Download data in CSV format for detailed analysis.

CLOSEDAI Key Price Milestones:

All-Time High (ATH): $0.004812 on 2024-03-18 (-228 days ago), down -94.90% since then.

All-Time Low (ATL): $0.0001650 on 2024-08-05 (-88 days ago), up 48.79% since then.

Worst Year: 2024, with a price decrease of 90% from $0.002321 to $0.0002293.

Average annual growth over 1 years: 89% per year.

Typically, ClosedAI performs best in Q4 (average gain of 16.23%) and worst in Q1 (average gain of -71.64%).

Export

Date Start	Date End	Open	Close	Low	High
2024-04-01	2024-04-07	$ 0.0006578	$ 0.0005973	$ 0.0005270	$ 0.0007108
2024-04-08	2024-04-14	$ 0.0005958	$ 0.0004819	$ 0.0004808	$ 0.0006360
2024-04-15	2024-04-21	$ 0.0004809	$ 0.0003888	$ 0.0003549	$ 0.0004991
2024-04-22	2024-04-28	$ 0.0003886	$ 0.0004064	$ 0.0003657	$ 0.0004273
2024-04-29	2024-05-05	$ 0.0004069	$ 0.0003784	$ 0.0003519	$ 0.0004204
2024-05-06	2024-05-12	$ 0.0003785	$ 0.0003613	$ 0.0003560	$ 0.0003881
2024-05-13	2024-05-19	$ 0.0003617	$ 0.0003929	$ 0.0003602	$ 0.0004658
2024-05-20	2024-05-26	$ 0.0003937	$ 0.0004929	$ 0.0003811	$ 0.0004972
2024-05-27	2024-06-02	$ 0.0004916	$ 0.0003830	$ 0.0003744	$ 0.0005066
2024-06-03	2024-06-09	$ 0.0003830	$ 0.0003821	$ 0.0003713	$ 0.0003851
2024-06-10	2024-06-16	$ 0.0003817	$ 0.0003825	$ 0.0003478	$ 0.0005235
2024-06-17	2024-06-23	$ 0.0003821	$ 0.0003341	$ 0.0003273	$ 0.0003858
2024-06-24	2024-06-30	$ 0.0003342	$ 0.0002919	$ 0.0002911	$ 0.0003342
2024-07-01	2024-07-07	$ 0.0003010	$ 0.0002788	$ 0.0002752	$ 0.0003038
2024-07-08	2024-07-14	$ 0.0002788	$ 0.0002190	$ 0.0002165	$ 0.0002799
2024-07-15	2024-07-21	$ 0.0002189	$ 0.0002391	$ 0.0002152	$ 0.0002474
2024-07-22	2024-07-28	$ 0.0002408	$ 0.0002202	$ 0.0002185	$ 0.0002432
2024-07-29	2024-08-04	$ 0.0002193	$ 0.0002222	$ 0.0002166	$ 0.0002282
2024-08-05	2024-08-11	$ 0.0002137	$ 0.0001950	$ 0.0001650	$ 0.0002531
2024-08-12	2024-08-18	$ 0.0001946	$ 0.0001855	$ 0.0001813	$ 0.0001982
2024-08-19	2024-08-25	$ 0.0001854	$ 0.0002136	$ 0.0001853	$ 0.0002168
2024-08-26	2024-09-01	$ 0.0002141	$ 0.0001922	$ 0.0001861	$ 0.0002157
2024-09-02	2024-09-08	$ 0.0001930	$ 0.0001886	$ 0.0001865	$ 0.0001981
2024-09-09	2024-09-15	$ 0.0001830	$ 0.0001844	$ 0.0001653	$ 0.0001894
2024-09-16	2024-09-22	$ 0.0001707	$ 0.0001842	$ 0.0001664	$ 0.0001858
2024-09-23	2024-09-29	$ 0.0001867	$ 0.0002081	$ 0.0001830	$ 0.0004674
2024-09-30	2024-10-06	$ 0.0002080	$ 0.0001781	$ 0.0001698	$ 0.0002084
2024-10-07	2024-10-13	$ 0.0001781	$ 0.0001951	$ 0.0001774	$ 0.0001978
2024-10-14	2024-10-20	$ 0.0001932	$ 0.0003113	$ 0.0001903	$ 0.0006101
2024-10-21	2024-10-27	$ 0.0003119	$ 0.0002296	$ 0.0002243	$ 0.0003833