Market Cap $2.79T
0.35%
Volume 24h $241.78B
20.17%
BTC % 55.84%
0.1%
ETH % 10.06%
0.19%
Coins
34.531
Exchanges
885
Last update
1 minute ago
CharacterX (CAI) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Apr-26 2026 | $0.022166 | $0.018297 | $0.030103 | $0.019449 | $493,812 | $373,740 |
| Apr-25 2026 | $0.018232 | $0.016901 | $0.025299 | $0.017193 | $227,937 | $307,402 |
| Apr-24 2026 | $0.018021 | $0.014236 | $0.020225 | $0.01447 | $300,478 | $303,846 |
| Apr-23 2026 | $0.014627 | $0.01412 | $0.015095 | $0.01412 | $22,634 | $246,631 |
| Apr-22 2026 | $0.014127 | $0.013452 | $0.014938 | $0.013756 | $16,657 | $238,192 |
| Apr-21 2026 | $0.013921 | $0.013921 | $0.015221 | $0.014747 | $27,438 | $234,721 |
| Apr-20 2026 | $0.014946 | $0.013824 | $0.015802 | $0.01436 | $38,230 | $252,011 |
| Apr-19 2026 | $0.014117 | $0.014117 | $0.015065 | $0.014402 | $20,460 | $238,022 |
| Apr-18 2026 | $0.014199 | $0.014063 | $0.016011 | $0.015407 | $35,107 | $239,401 |
| Apr-17 2026 | $0.015476 | $0.014177 | $0.016047 | $0.016047 | $44,321 | $260,943 |
| Apr-16 2026 | $0.01603 | $0.01546 | $0.018018 | $0.018018 | $54,014 | $270,274 |
| Apr-15 2026 | $0.017516 | $0.015987 | $0.019696 | $0.017246 | $75,481 | $295,339 |
| Apr-14 2026 | $0.017351 | $0.017351 | $0.019791 | $0.019338 | $49,182 | $292,555 |
| Apr-13 2026 | $0.019403 | $0.017582 | $0.02062 | $0.020163 | $75,269 | $327,153 |
| Apr-12 2026 | $0.020439 | $0.020386 | $0.022102 | $0.022092 | $46,108 | $344,611 |