0XAISWAP Historical USD Price
Daily close · Jan 5, 2024 → Jan 3, 2025Daily price history
Dec 5, 2024 → Jan 3, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-01-03 | $0.17831173 | $0.18704862 | $0.17682384 | $0.18607938 | $138.61 |
| 2025-01-02 | $0.17339218 | $0.18033767 | $0.17314744 | $0.17815325 | $132.71 |
| 2025-01-01 | $0.17220766 | $0.1739493 | $0.17127058 | $0.17335604 | $129.13 |
| 2024-12-31 | $0.17347559 | $0.17750101 | $0.17122535 | $0.17235811 | $128.39 |
| 2024-12-30 | $0.17315843 | $0.17710206 | $0.17088174 | $0.17358708 | $129.31 |
| 2024-12-29 | $0.17564412 | $0.17598069 | $0.17180527 | $0.17333819 | $129.12 |
| 2024-12-28 | $0.17205954 | $0.17626879 | $0.1716149 | $0.17567533 | $130.86 |
| 2024-12-27 | $0.172073 | $0.17698599 | $0.17082651 | $0.17208125 | $128.18 |
| 2024-12-26 | $0.18044553 | $0.18116083 | $0.17079107 | $0.17208934 | $128.19 |
| 2024-12-25 | $0.18040391 | $0.18261815 | $0.17785761 | $0.1804193 | $134.40 |
| 2024-12-24 | $0.17654553 | $0.18197515 | $0.17358921 | $0.18046164 | $134.43 |
| 2024-12-23 | $0.16936241 | $0.1786858 | $0.16661087 | $0.17648644 | $131.47 |
| 2024-12-22 | $0.17224193 | $0.1753203 | $0.16674098 | $0.16908517 | $125.95 |
| 2024-12-21 | $0.1614212 | $0.18326229 | $0.1614212 | $0.17232056 | $128.36 |
| 2024-12-20 | $0.17802815 | $0.18012707 | $0.16077447 | $0.1791672 | $133.46 |
| 2024-12-19 | $0.18905148 | $0.19349017 | $0.17450753 | $0.17856497 | $18.87 |
| 2024-12-18 | $0.20267921 | $0.20299146 | $0.1885785 | $0.1885785 | $19.92 |
| 2024-12-17 | $0.20647369 | $0.20971557 | $0.20103116 | $0.2021185 | $21.35 |
| 2024-12-16 | $0.20509661 | $0.21203676 | $0.20152337 | $0.2064831 | $52.12 |
| 2024-12-15 | $0.20205592 | $0.20551545 | $0.19933841 | $0.20499962 | $181.05 |
| 2024-12-14 | $0.20413881 | $0.20587493 | $0.20012089 | $0.20207563 | $95.99 |
| 2024-12-13 | $0.20845826 | $0.2115615 | $0.20351015 | $0.20416031 | $299.49 |
| 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 |