BlackSwan AI USD (BLACKSWAN-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 01:15AM UTC. Market open.
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | - | - | - | - | - | - |
| 11 Jun 2024 | - | - | - | - | - | - |
| 10 Jun 2024 | - | - | - | - | - | - |
| 09 Jun 2024 | - | - | - | - | - | - |
| 08 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 02 Jun 2024 | - | - | - | - | - | - |
| 01 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 27 May 2024 | - | - | - | - | - | - |
| 26 May 2024 | - | - | - | - | - | - |
| 25 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 19 May 2024 | - | - | - | - | - | - |
| 18 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 12 May 2024 | - | - | - | - | - | - |
| 11 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | 0.009265 | 0.009265 | 0.009265 | 0.009265 | 0.009265 | - |
| 08 May 2024 | 0.009265 | 0.009265 | 0.009265 | 0.009265 | 0.009265 | - |
| 07 May 2024 | 0.009265 | 0.009265 | 0.009265 | 0.009265 | 0.009265 | - |
| 06 May 2024 | 0.009265 | 0.009265 | 0.009265 | 0.009265 | 0.009265 | - |
| 05 May 2024 | 0.009265 | 0.009265 | 0.009265 | 0.009265 | 0.009265 | - |
| 04 May 2024 | 0.009265 | 0.009265 | 0.009265 | 0.009265 | 0.009265 | - |
| 03 May 2024 | 0.009265 | 0.009265 | 0.009265 | 0.009265 | 0.009265 | - |
| 02 May 2024 | 0.009265 | 0.009265 | 0.009265 | 0.009265 | 0.009265 | - |
| 01 May 2024 | 0.010316 | 0.010316 | 0.009265 | 0.009265 | 0.009265 | 1,122 |
| 30 Apr 2024 | 0.010316 | 0.010316 | 0.010316 | 0.010316 | 0.010316 | - |
| 29 Apr 2024 | 0.010316 | 0.010316 | 0.010316 | 0.010316 | 0.010316 | - |
| 28 Apr 2024 | 0.010316 | 0.010316 | 0.010316 | 0.010316 | 0.010316 | - |
| 27 Apr 2024 | 0.010316 | 0.010316 | 0.010316 | 0.010316 | 0.010316 | - |
| 26 Apr 2024 | 0.010316 | 0.010316 | 0.010316 | 0.010316 | 0.010316 | - |
| 25 Apr 2024 | 0.010415 | 0.010415 | 0.010316 | 0.010316 | 0.010316 | 386 |
| 24 Apr 2024 | 0.010415 | 0.010415 | 0.010415 | 0.010415 | 0.010415 | - |
| 23 Apr 2024 | 0.010415 | 0.010415 | 0.010415 | 0.010415 | 0.010415 | - |
| 22 Apr 2024 | 0.010425 | 0.010425 | 0.010415 | 0.010415 | 0.010415 | 113 |
| 21 Apr 2024 | 0.009845 | 0.010425 | 0.009845 | 0.010425 | 0.010425 | 560 |
| 20 Apr 2024 | 0.009845 | 0.009845 | 0.009845 | 0.009845 | 0.009845 | - |
| 19 Apr 2024 | 0.009845 | 0.009845 | 0.009845 | 0.009845 | 0.009845 | - |
| 18 Apr 2024 | 0.009845 | 0.009845 | 0.009845 | 0.009845 | 0.009845 | - |
| 17 Apr 2024 | 0.010496 | 0.010496 | 0.009845 | 0.009845 | 0.009845 | 933 |
| 16 Apr 2024 | 0.011615 | 0.011615 | 0.010496 | 0.010496 | 0.010496 | 863 |
| 15 Apr 2024 | 0.011615 | 0.011615 | 0.011615 | 0.011615 | 0.011615 | - |
| 14 Apr 2024 | 0.011615 | 0.011615 | 0.011615 | 0.011615 | 0.011615 | - |
| 13 Apr 2024 | 0.013103 | 0.013103 | 0.011615 | 0.011615 | 0.011615 | 968 |
| 12 Apr 2024 | 0.013103 | 0.013103 | 0.013103 | 0.013103 | 0.013103 | - |
| 11 Apr 2024 | 0.013111 | 0.013111 | 0.013103 | 0.013103 | 0.013103 | 100 |
| 10 Apr 2024 | 0.013320 | 0.013320 | 0.013111 | 0.013111 | 0.013111 | 695 |
| 09 Apr 2024 | 0.013825 | 0.013825 | 0.013320 | 0.013320 | 0.013320 | 256 |
| 08 Apr 2024 | 0.012718 | 0.013825 | 0.012718 | 0.013825 | 0.013825 | 263 |
| 07 Apr 2024 | 0.012551 | 0.012718 | 0.012551 | 0.012718 | 0.012718 | 602 |
| 06 Apr 2024 | 0.012419 | 0.012551 | 0.012419 | 0.012551 | 0.012551 | 715 |
| 05 Apr 2024 | 0.013684 | 0.013684 | 0.012419 | 0.012419 | 0.012419 | 243 |
| 04 Apr 2024 | 0.013684 | 0.013684 | 0.013684 | 0.013684 | 0.013684 | - |
| 03 Apr 2024 | 0.013684 | 0.013684 | 0.013684 | 0.013684 | 0.013684 | - |
| 02 Apr 2024 | 0.013684 | 0.013684 | 0.013684 | 0.013684 | 0.013684 | - |
| 01 Apr 2024 | 0.013684 | 0.013684 | 0.013684 | 0.013684 | 0.013684 | - |
| 31 Mar 2024 | 0.013684 | 0.013684 | 0.013684 | 0.013684 | 0.013684 | - |
| 30 Mar 2024 | 0.013669 | 0.013684 | 0.013669 | 0.013684 | 0.013684 | 12 |
| 29 Mar 2024 | 0.013669 | 0.013669 | 0.013669 | 0.013669 | 0.013669 | - |
| 28 Mar 2024 | 0.013412 | 0.013669 | 0.013412 | 0.013669 | 0.013669 | 788 |
| 27 Mar 2024 | 0.014739 | 0.014739 | 0.013412 | 0.013412 | 0.013412 | 2,754 |
| 26 Mar 2024 | 0.015186 | 0.015239 | 0.014739 | 0.014739 | 0.014739 | 571 |
| 25 Mar 2024 | 0.014211 | 0.015186 | 0.014211 | 0.015186 | 0.015186 | 291 |
| 24 Mar 2024 | 0.014211 | 0.014344 | 0.014211 | 0.014211 | 0.014211 | 194 |
| 23 Mar 2024 | 0.014211 | 0.014211 | 0.014211 | 0.014211 | 0.014211 | - |
| 22 Mar 2024 | 0.014277 | 0.014387 | 0.013885 | 0.014211 | 0.014211 | 541 |
| 21 Mar 2024 | 0.016390 | 0.016390 | 0.014277 | 0.014277 | 0.014277 | 3,398 |
| 20 Mar 2024 | 0.016390 | 0.016390 | 0.016390 | 0.016390 | 0.016390 | - |
| 19 Mar 2024 | 0.016487 | 0.016487 | 0.016390 | 0.016390 | 0.016390 | 434 |
| 18 Mar 2024 | 0.017801 | 0.017801 | 0.016487 | 0.016487 | 0.016487 | 1,971 |
| 17 Mar 2024 | 0.014494 | 0.017786 | 0.013876 | 0.017786 | 0.017786 | 6,881 |
| 16 Mar 2024 | 0.016466 | 0.016466 | 0.014494 | 0.014494 | 0.014494 | 573 |
| 15 Mar 2024 | 0.016466 | 0.016466 | 0.016466 | 0.016466 | 0.016466 | - |
| 14 Mar 2024 | 0.016466 | 0.016466 | 0.016466 | 0.016466 | 0.016466 | - |
| 13 Mar 2024 | 0.021173 | 0.021173 | 0.016466 | 0.016466 | 0.016466 | 8,540 |
| 12 Mar 2024 | 0.021363 | 0.021363 | 0.021173 | 0.021173 | 0.021173 | 1,023 |
| 11 Mar 2024 | 0.021252 | 0.021363 | 0.021252 | 0.021363 | 0.021363 | 227 |
| 10 Mar 2024 | 0.025389 | 0.025418 | 0.021252 | 0.021252 | 0.021252 | 8,078 |
| 09 Mar 2024 | 0.026911 | 0.029641 | 0.025183 | 0.025389 | 0.025389 | 13,186 |
| 08 Mar 2024 | 0.014235 | 0.036235 | 0.014235 | 0.026911 | 0.026911 | 51,859 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.