Market Cap $2.25T
1.78%
Volume 24h $135.70B
17.11%
BTC % 52.18%
-0.13%
ETH % 13.9%
-1%
Coins
28.522
+15
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| Aug-19 2024 | $0.0292 | $0.022157 | $0.086956 | $0.038121 | $79,152 | $25,072,656 |
| Aug-18 2024 | $0.053543 | $0.020213 | $0.053543 | $0.040358 | $35,204 | $45,974,279 |
| Aug-17 2024 | $0.040452 | $0.00625528 | $0.055296 | $0.035381 | $35,099 | $34,733,676 |
| Aug-16 2024 | $0.03573 | $0.010107 | $0.052992 | $0.010332 | $25,861 | $30,679,257 |
| Aug-15 2024 | $0.010351 | $0.010309 | $0.011335 | $0.011113 | $2,714 | $8,887,774 |
| Aug-14 2024 | $0.011113 | $0.011109 | $0.011487 | $0.011475 | $8,046 | $9,542,304 |
| Aug-13 2024 | $0.011475 | $0.011109 | $0.011475 | $0.011109 | $34,360 | $9,852,870 |
| Aug-12 2024 | $0.011107 | $0.00992955 | $0.011107 | $0.010099 | $51,232 | $9,537,237 |
| Aug-11 2024 | $0.010511 | $0.010511 | $0.01261 | $0.012446 | $11,685 | $9,025,664 |
| Aug-10 2024 | $0.01258 | $0.012429 | $0.013183 | $0.013044 | $36,761 | $10,802,016 |
| Aug-09 2024 | $0.012943 | $0.012789 | $0.01399 | $0.013499 | $94,468 | $11,113,824 |
| Aug-08 2024 | $0.01311 | $0.012942 | $0.017552 | $0.016208 | $131,611 | $11,257,490 |
| Aug-07 2024 | $0.016172 | $0.012157 | $0.016306 | $0.012159 | $29,745 | $13,885,842 |
| Aug-06 2024 | $0.012171 | $0.00933686 | $0.012551 | $0.00933686 | $15,058 | $10,450,592 |
| Aug-05 2024 | $0.00935549 | $0.0061063 | $0.00935549 | $0.0072287 | $7,140 | $8,032,936 |