Market Cap $2.47T
2.01%
Volume 24h $161.60B
-5.41%
BTC % 52.62%
-0.24%
ETH % 13.17%
0.38%
Coins
28.907
+14
Exchanges
885
Last update
1 minute ago
Crypto-AI-Robo.com (CAIR) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Sep-26 2024 | $0.00224814 | $0.0009041 | $0.00390633 | $0.00129145 | $136,162 | $1,930,327 |
| Sep-25 2024 | $0.00128316 | $0.00121099 | $0.00174364 | $0.00162063 | $25,303 | $1,101,772 |
| Sep-24 2024 | $0.00159786 | $0.00159786 | $0.00321109 | $0.00305172 | $32,647 | $1,371,976 |
| Sep-23 2024 | $0.00301368 | $0.00301368 | $0.050243 | $0.045068 | $26,611 | $2,587,649 |
| Sep-22 2024 | $0.016745 | $0.00618016 | $0.020539 | $0.0081071 | $57,472 | $14,378,232 |
| Sep-21 2024 | $0.00791851 | $0.00620059 | $0.0097607 | $0.00871711 | $275,198 | $6,799,100 |
| Sep-20 2024 | $0.011188 | $0.00923474 | $0.011188 | $0.00925224 | $208,636 | $9,606,983 |
| Sep-19 2024 | $0.00926087 | $0.00832806 | $0.00974794 | $0.00832806 | $429,605 | $7,951,696 |
| Sep-18 2024 | $0.00824568 | $0.00780662 | $0.00824568 | $0.00817048 | $199,216 | $7,080,015 |
| Sep-17 2024 | $0.00817026 | $0.00817026 | $0.00850311 | $0.00849869 | $340,027 | $7,015,258 |
| Sep-16 2024 | $0.00843311 | $0.00843311 | $0.00940721 | $0.00940721 | $727,328 | $7,240,949 |
| Sep-15 2024 | $0.00957115 | $0.00957115 | $0.135628 | $0.134151 | $1,029,595 | $8,218,108 |
| Sep-14 2024 | $0.13451 | $0.010557 | $0.134783 | $0.011615 | $320,716 | $115,495,352 |
| Sep-13 2024 | $0.011612 | $0.010585 | $0.012536 | $0.011012 | $636,732 | $9,970,725 |
| Sep-12 2024 | $0.011018 | $0.010561 | $0.013103 | $0.012902 | $542,701 | $9,461,162 |