ClosedAI Price History
.xls (Excel)
.csv
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 2026-05-28 | $192,849 | $6.07 | N/A |
| 2026-05-27 | $198,290 | $908.64 | $0.00019259 |
| 2026-05-26 | $198,290 | $908.64 | $0.00019829 |
| 2026-05-24 | $198,250 | $5.06 | $0.00019829 |
| 2026-05-23 | $208,688 | $24.73 | $0.00019825 |
| 2026-05-22 | $210,488 | $266.63 | $0.00020863 |
| 2026-05-21 | $211,173 | $9,321.96 | $0.00021048 |
| 2026-05-20 | $224,983 | $898.22 | $0.00021118 |
| 2026-05-19 | $227,744 | $1,265.88 | $0.00022493 |
| 2026-05-18 | $221,766 | $3,451.06 | $0.00022770 |
| 2026-05-17 | $212,750 | $98.24 | $0.00022220 |
| 2026-05-16 | $215,438 | $860.11 | $0.00021275 |
| 2026-05-15 | $215,438 | $860.11 | $0.00021542 |
| 2026-05-14 | $218,044 | $1,102.68 | $0.00021542 |
| 2026-05-13 | $218,739 | $1,727.33 | $0.00021804 |
| 2026-05-12 | $234,722 | $35.40 | $0.00021869 |
| 2026-05-11 | $238,935 | $329.30 | $0.00023472 |
| 2026-05-10 | $236,616 | $266.37 | $0.00023884 |
| 2026-05-09 | $232,657 | $33.19 | $0.00023647 |
| 2026-05-08 | $230,691 | $267.32 | $0.00023266 |
Want data in another currency? Use our API
Or check it out in the app stores
Ethereum Mainnet
Base Mainnet
BNB Smart Chain
Arbitrum
Avalanche
Fantom
Flare
Gnosis
Linea
Optimism
Polygon
Polygon zkEVM
Scroll
Stellar
Story
Syscoin
Telos
X Layer
Xai
