CharacterX Historical Data

CAI Page 2
Download
Date Close Price change Market cap Trading volume
Mar 26, 2026 $ 0.0285
+8.30%
$ 479,956 $ 110,973
Mar 25, 2026 $ 0.0263
-29.88%
$ 443,164 $ 132,984
Mar 24, 2026 $ 0.038
+102.77%
$ 640,263 $ 420,106
Mar 23, 2026 $ 0.0191
+7.07%
$ 321,637 $ 37,151
Mar 22, 2026 $ 0.0179
-12.31%
$ 301,464 $ 55,269
Mar 21, 2026 $ 0.0205
-0.68%
$ 344,905 $ 12,615
Mar 20, 2026 $ 0.0207
-5.45%
$ 349,084 $ 16,524
Mar 19, 2026 $ 0.0217
-22.32%
$ 366,254 $ 62,044
Mar 18, 2026 $ 0.028
-9.05%
$ 471,521 $ 16,505
Mar 17, 2026 $ 0.0308
+1.08%
$ 518,692 $ 19,023
Mar 16, 2026 $ 0.0304
-2.90%
$ 513,135 $ 14,550
Mar 15, 2026 $ 0.0311
-1.10%
$ 524,837 $ 10,266
Mar 14, 2026 $ 0.0314
-1.62%
$ 530,053 $ 7,130
Mar 13, 2026 $ 0.032
+2.11%
$ 538,796 $ 24,255
Mar 12, 2026 $ 0.0313
+0.66%
$ 527,638 $ 25,814
Mar 11, 2026 $ 0.0311
-2.02%
$ 523,718 $ 17,881
Mar 10, 2026 $ 0.0317
-0.19%
$ 534,523 $ 16,640
Mar 9, 2026 $ 0.0317
-3.86%
$ 535,562 $ 20,256
Mar 8, 2026 $ 0.0331
-0.25%
$ 558,548 $ 11,150
Mar 7, 2026 $ 0.0332
-4.49%
$ 559,390 $ 17,316
Mar 6, 2026 $ 0.0347
-5.05%
$ 585,683 $ 19,382
Mar 5, 2026 $ 0.0367
-5.28%
$ 618,098 $ 38,730
Mar 4, 2026 $ 0.0386
+22.31%
$ 651,534 $ 38,295
Mar 3, 2026 $ 0.0315
-1.54%
$ 531,449 $ 23,346
Mar 2, 2026 $ 0.032
-5.32%
$ 539,509 $ 22,494
Mar 1, 2026 $ 0.0338
+3.01%
$ 569,822 $ 17,262
Feb 28, 2026 $ 0.0328
+6.18%
$ 553,163 $ 73,027
Feb 27, 2026 $ 0.0317
-13.03%
$ 534,187 $ 52,126
Feb 26, 2026 $ 0.0322
-2.33%
$ -- $ 10,158
Feb 25, 2026 $ 0.033
+16.01%
$ 555,856 $ 66,890
Feb 24, 2026 $ 0.0284
-15.70%
$ 478,789 $ 81,842
Feb 23, 2026 $ 0.0336
-5.90%
$ 566,856 $ 48,118
Feb 22, 2026 $ 0.0357
-10.22%
$ 601,666 $ 102,561
Feb 21, 2026 $ 0.0397
+1.07%
$ 669,686 $ 21,096
Feb 20, 2026 $ 0.0393
-4.10%
$ 661,849 $ 50,982
Feb 19, 2026 $ 0.0419
+1.64%
$ 706,293 $ 35,441
Feb 18, 2026 $ 0.0412
+0.68%
$ 694,925 $ 7,638
Feb 17, 2026 $ 0.041
-2.65%
$ 690,606 $ 17,600
Feb 16, 2026 $ 0.0421
-0.23%
$ 709,732 $ 35,739
Feb 15, 2026 $ 0.0422
+2.58%
$ 711,397 $ 69,469
Feb 14, 2026 $ 0.0411
+2.84%
$ 693,504 $ 52,491
Feb 13, 2026 $ 0.0398
-0.25%
$ 671,058 $ 32,364
Feb 12, 2026 $ 0.0398
+2.21%
$ 671,715 $ 28,821
Feb 11, 2026 $ 0.039
-5.85%
$ 657,222 $ 29,330
Feb 10, 2026 $ 0.0414
+5.82%
$ 698,023 $ 135,895
Feb 9, 2026 $ 0.0391
-13.50%
$ 659,662 $ 82,917
Feb 8, 2026 $ 0.0452
+11.83%
$ 752,050 $ 50,745
Feb 7, 2026 $ 0.0404
-3.97%
$ 681,367 $ 21,659
Feb 6, 2026 $ 0.0421
+15.21%
$ 708,891 $ 84,763
Feb 5, 2026 $ 0.0365
-14.87%
$ 614,711 $ 141,604