0XAISWAP Historical USD Price
Daily close · Dec 14, 2023 → Dec 12, 2024Daily price history
Nov 13, 2024 → Dec 12, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-12 | $0.25139627 | $0.25745738 | $0.20641017 | $0.20855128 | $4,688.25 |
| 2024-12-11 | $0.23846819 | $0.25236933 | $0.23450558 | $0.25127488 | $358.07 |
| 2024-12-10 | $0.2413513 | $0.24547088 | $0.23137665 | $0.23830783 | $539.09 |
| 2024-12-09 | $0.2629144 | $0.2629144 | $0.23370777 | $0.24157825 | $332.13 |
| 2024-12-08 | $0.263749 | $0.26449257 | $0.2582422 | $0.26341888 | $144.95 |
| 2024-12-07 | $0.33161783 | $0.33322979 | $0.26370149 | $0.26384149 | $5,687.10 |
| 2024-12-06 | $0.35548063 | $0.36303733 | $0.31759555 | $0.33194654 | $4,798.32 |
| 2024-12-05 | $0.37144595 | $0.38999326 | $0.35262848 | $0.355591 | $4,378.68 |
| 2024-12-04 | $0.33034027 | $0.37560632 | $0.33034027 | $0.37112403 | $6,353.58 |
| 2024-12-03 | $0.30834654 | $0.35712832 | $0.30254666 | $0.3306514 | $11,973.16 |
| 2024-12-02 | $0.40442141 | $0.40960887 | $0.30522156 | $0.30828216 | $7,190.07 |
| 2024-12-01 | $0.31013657 | $0.40687291 | $0.30796133 | $0.40421857 | $10,543.42 |
| 2024-11-30 | $0.27126492 | $0.31244307 | $0.26995043 | $0.31021605 | $6,172.16 |
| 2024-11-29 | $0.25609391 | $0.27497474 | $0.25341267 | $0.27147556 | $1,530.28 |
| 2024-11-28 | $0.25075934 | $0.26040906 | $0.24126482 | $0.25610685 | $3,090.48 |
| 2024-11-27 | $0.24301087 | $0.2571399 | $0.24143432 | $0.25105079 | $3,080.87 |
| 2024-11-26 | $0.24940302 | $0.25263584 | $0.23784384 | $0.24301378 | $29.14 |
| 2024-11-25 | $0.28874564 | $0.28878127 | $0.24678427 | $0.24940889 | $2,807.48 |
| 2024-11-24 | $0.30717909 | $0.31186663 | $0.28409817 | $0.28874564 | $2,143.76 |
| 2024-11-23 | $0.29209252 | $0.31593586 | $0.29134031 | $0.30721748 | $1,778.88 |
| 2024-11-22 | $0.27907067 | $0.29613746 | $0.27907067 | $0.29187954 | $3,093.62 |
| 2024-11-21 | $0.264013 | $0.28225339 | $0.25475116 | $0.27937612 | $1,194.73 |
| 2024-11-20 | $0.24471485 | $0.27134346 | $0.24321656 | $0.26393692 | $1,782.76 |
| 2024-11-19 | $0.20319112 | $0.24751802 | $0.19530839 | $0.24481849 | $6,464.85 |
| 2024-11-18 | $0.20983409 | $0.21289828 | $0.19601503 | $0.203019 | $1,026.31 |
| 2024-11-17 | $0.22639829 | $0.2282992 | $0.20842146 | $0.20992156 | $1,854.94 |
| 2024-11-16 | $0.24640867 | $0.25633923 | $0.22584004 | $0.22631311 | $2,306.09 |
| 2024-11-15 | $0.25405992 | $0.25979013 | $0.24459204 | $0.24638619 | $1,874.68 |
| 2024-11-14 | $0.26450604 | $0.2690137 | $0.25285926 | $0.25404177 | $371.13 |
| 2024-11-13 | $0.27214015 | $0.27886383 | $0.25965433 | $0.26453988 | $386.47 |