BITCOINAI 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 | $0.00000086 | $0.00000086 | $0.00000066 | $0.00000066 | $723.98 |
| 2024-12-11 | $0.00000075 | $0.0000012 | $0.00000074 | $0.00000086 | $1,292.39 |
| 2024-12-10 | $0.0000007 | $0.00000087 | $0.00000065 | $0.00000075 | $790.35 |
| 2024-12-09 | $0.00000094 | $0.00000136 | $0.00000062 | $0.0000007 | $5,042.29 |
| 2024-12-08 | $0.00000064 | $0.0000009 | $0.00000058 | $0.0000009 | $1,715.33 |
| 2024-12-07 | $0.00000044 | $0.00000075 | $0.00000044 | $0.00000064 | $1,481.36 |
| 2024-12-06 | $0.00000046 | $0.0000005 | $0.0000004 | $0.00000044 | $408.27 |
| 2024-12-05 | $0.00000043 | $0.00000054 | $0.00000043 | $0.00000046 | $345.35 |
| 2024-12-04 | $0.00000041 | $0.00000045 | $0.00000041 | $0.00000043 | $121.98 |
| 2024-12-03 | $0.00000046 | $0.00000046 | $0.0000004 | $0.00000042 | $99.19 |
| 2024-12-02 | $0.00000042 | $0.00000046 | $0.00000042 | $0.00000046 | $456.82 |
| 2024-12-01 | $0.0000005 | $0.0000005 | $0.00000042 | $0.00000042 | $265.02 |
| 2024-11-30 | $0.00000049 | $0.0000005 | $0.00000047 | $0.0000005 | $190.61 |
| 2024-11-29 | $0.00000049 | $0.0000005 | $0.00000049 | $0.00000049 | $122.50 |
| 2024-11-28 | $0.00000049 | $0.0000005 | $0.00000049 | $0.00000049 | $153.77 |
| 2024-11-27 | $0.0000005 | $0.00000054 | $0.00000049 | $0.00000049 | $228.41 |
| 2024-11-26 | $0.00000054 | $0.00000054 | $0.0000005 | $0.0000005 | $101.77 |
| 2024-11-25 | $0.00000052 | $0.00000054 | $0.00000052 | $0.00000054 | $121.28 |
| 2024-11-24 | $0.00000049 | $0.00000064 | $0.00000049 | $0.00000052 | $384.16 |
| 2024-11-23 | $0.00000049 | $0.00000059 | $0.00000049 | $0.00000049 | $584.30 |
| 2024-11-22 | $0.00000052 | $0.00000052 | $0.00000049 | $0.00000049 | $117.77 |
| 2024-11-21 | $0.00000053 | $0.00000064 | $0.00000051 | $0.00000052 | $451.19 |
| 2024-11-20 | $0.00000049 | $0.0000006 | $0.00000049 | $0.00000053 | $557.53 |
| 2024-11-19 | $0.00000047 | $0.00000064 | $0.00000047 | $0.00000049 | $357.20 |
| 2024-11-18 | $0.00000042 | $0.00000065 | $0.00000042 | $0.00000047 | $242.54 |
| 2024-11-17 | $0.00000038 | $0.00000042 | $0.00000038 | $0.00000042 | $211.53 |
| 2024-11-16 | $0.00000038 | $0.00000044 | $0.00000038 | $0.00000038 | $234.96 |
| 2024-11-15 | $0.00000042 | $0.00000043 | $0.00000038 | $0.00000038 | $269.45 |
| 2024-11-14 | $0.00000046 | $0.00000047 | $0.00000042 | $0.00000042 | $342.42 |
| 2024-11-13 | $0.00000039 | $0.0000006 | $0.00000038 | $0.00000046 | $925.58 |