YOURAI Historical USD Price
Daily close · Mar 21, 2024 → Mar 20, 2025Daily price history
Feb 19, 2025 → Mar 20, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-03-20 | $0.00162682 | $0.0016954 | $0.00160189 | $0.00161506 | $48,688.15 |
| 2025-03-19 | $0.00147669 | $0.00162241 | $0.00145971 | $0.00162241 | $22,118.58 |
| 2025-03-18 | $0.00158891 | $0.0016986 | $0.00144 | $0.00147669 | $29,159.37 |
| 2025-03-17 | $0.001593 | $0.001628 | $0.001537 | $0.00158891 | $32,270.00 |
| 2025-03-16 | $0.001629 | $0.0016306 | $0.00157317 | $0.001593 | $25,786.39 |
| 2025-03-15 | $0.00164436 | $0.00166928 | $0.00160206 | $0.001629 | $20,074.21 |
| 2025-03-14 | $0.0014255 | $0.00164923 | $0.001418 | $0.00164289 | $33,435.26 |
| 2025-03-13 | $0.00139847 | $0.00150319 | $0.0013708 | $0.0014255 | $26,418.76 |
| 2025-03-12 | $0.001399 | $0.00142455 | $0.00133454 | $0.00139847 | $28,783.28 |
| 2025-03-11 | $0.00149946 | $0.00154581 | $0.00135443 | $0.001399 | $19,714.90 |
| 2025-03-10 | $0.001683 | $0.00181871 | $0.00148391 | $0.00149946 | $26,923.29 |
| 2025-03-09 | $0.00178601 | $0.00185411 | $0.001675 | $0.001683 | $27,139.14 |
| 2025-03-08 | $0.00187597 | $0.00189646 | $0.0017191 | $0.00178601 | $22,298.95 |
| 2025-03-07 | $0.00195408 | $0.00197123 | $0.00186008 | $0.00187801 | $25,733.06 |
| 2025-03-06 | $0.001931 | $0.001991 | $0.001886 | $0.00195735 | $31,560.17 |
| 2025-03-05 | $0.001941 | $0.002001 | $0.00187968 | $0.001932 | $30,639.51 |
| 2025-03-04 | $0.00197634 | $0.002012 | $0.00181352 | $0.001941 | $22,696.25 |
| 2025-03-03 | $0.002337 | $0.0024327 | $0.00191789 | $0.00197634 | $20,682.12 |
| 2025-03-02 | $0.002046 | $0.00231568 | $0.00199405 | $0.00231568 | $35,607.78 |
| 2025-03-01 | $0.002295 | $0.00236144 | $0.0020008 | $0.002046 | $27,212.32 |
| 2025-02-28 | $0.00218178 | $0.00235706 | $0.00209037 | $0.00229632 | $27,569.54 |
| 2025-02-27 | $0.00242535 | $0.00242535 | $0.00210525 | $0.00218178 | $27,010.32 |
| 2025-02-26 | $0.00249772 | $0.00259953 | $0.0023437 | $0.00242535 | $23,507.49 |
| 2025-02-25 | $0.00246827 | $0.00257282 | $0.00232426 | $0.00249772 | $28,238.24 |
| 2025-02-24 | $0.00286347 | $0.00286347 | $0.00243075 | $0.00246827 | $26,604.19 |
| 2025-02-23 | $0.00276844 | $0.00294612 | $0.00276844 | $0.00286347 | $45,206.32 |
| 2025-02-22 | $0.0028138 | $0.00295883 | $0.00276844 | $0.00276844 | $43,548.01 |
| 2025-02-21 | $0.00300418 | $0.00321413 | $0.002801 | $0.0028138 | $39,963.50 |
| 2025-02-20 | $0.00277335 | $0.00302559 | $0.00277335 | $0.00296707 | $41,714.43 |
| 2025-02-19 | $0.0029497 | $0.00297484 | $0.00269696 | $0.00277335 | $38,960.36 |