UK markets closed

BuildAI USD (BUILD29514-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.239397-0.021343 (-8.19%)
As of 06:49PM UTC. Market open.
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 May 20240.2610520.2639630.2393970.2393970.23939714,292
26 May 20240.2657590.2657590.2572200.2610520.2610527,272
25 May 20240.2747690.2838270.2657590.2657590.26575912,747
24 May 20240.2835610.2961210.2747690.2747690.27476910,649
23 May 20240.2411450.3107820.2411450.2835610.28356168,225
22 May 20240.2147460.2471540.2100090.2411450.24114542,667
21 May 20240.2119780.2157460.2108530.2147460.2147463,192
20 May 20240.1647310.2119780.1622220.2119780.21197812,246
19 May 20240.1792580.1792580.1647310.1647310.16473110,375
18 May 20240.1912120.1912120.1792580.1792580.1792586,220
17 May 20240.1788700.1948490.1788700.1912120.1912125,903
16 May 20240.1821050.1829430.1787460.1788700.1788706,687
15 May 20240.1509470.1847920.1501760.1821050.18210516,064
14 May 20240.1663490.1695100.1340420.1509470.15094744,820
13 May 20240.1798730.1798730.1606670.1663490.16634928,263
12 May 20240.1738360.1821440.1738360.1798730.1798738,809
11 May 20240.1735440.1771770.1726250.1738360.1738365,835
10 May 20240.1875210.1895530.1650430.1735440.17354424,508
09 May 20240.1890480.1933780.1769250.1875210.18752118,353
08 May 20240.1928830.1928830.1803310.1890480.18904822,471
07 May 20240.2193580.2193580.1919210.1928830.19288317,784
06 May 20240.2351970.2367060.2193580.2193580.2193587,782
05 May 20240.2358100.2369200.2327640.2351970.2351975,257
04 May 20240.2004810.2378030.1937490.2358100.23581024,081
03 May 20240.2190210.2203230.1866890.2004810.20048141,680
02 May 20240.2106210.2232020.2071960.2190210.2190218,511
01 May 20240.2053550.2142380.1404880.2106210.21062183,036
30 Apr 20240.2215280.2215280.1991740.2053550.20535521,688
29 Apr 20240.2219950.2264900.2113530.2215280.22152817,021
28 Apr 20240.2131720.2443290.2131720.2219950.22199532,633
27 Apr 20240.2244520.2259240.2097000.2131720.21317220,585
26 Apr 20240.2158770.2369920.2149710.2244520.22445218,131
25 Apr 20240.2338930.2574630.2158770.2158770.21587749,893
24 Apr 20240.2536200.2769820.2210070.2338930.23389347,345
23 Apr 20240.2375210.2536200.2338920.2536200.25362019,519
22 Apr 20240.2270930.2375210.2160930.2375210.23752136,138
21 Apr 20240.2780010.2798150.2083820.2270930.22709345,124
20 Apr 20240.2540020.2802520.2496780.2780010.27800145,696
19 Apr 20240.2469780.2546020.1966480.2540020.254002105,589
18 Apr 20240.2777220.2815190.2315780.2469780.24697839,577
17 Apr 20240.2449070.2801390.2413020.2777220.27772228,005
16 Apr 20240.2691850.2854990.2206810.2449070.244907110,154
15 Apr 20240.3570200.3570200.2576240.2691850.269185137,666
14 Apr 20240.2905290.3619450.2887710.3531570.35315756,442
13 Apr 20240.2896990.3661490.2319730.2905290.29052997,139
12 Apr 20240.4382870.4391130.2702820.2896990.289699189,781
11 Apr 20240.5508450.5806230.4343890.4382870.43828773,850
10 Apr 20240.4748290.5809250.4553450.5508450.550845147,368
09 Apr 20240.5242960.6082220.4401740.4748290.474829231,777
08 Apr 20240.3658990.5549360.3658990.5242960.524296229,807
07 Apr 20240.3025090.4120050.3025050.3658990.36589963,523
06 Apr 20240.3662920.3726280.2870330.3025090.30250977,053
05 Apr 20240.4907980.4907980.3613140.3662920.36629294,458
04 Apr 20240.4112470.4920710.3629810.4907980.490798128,272
03 Apr 20240.3242180.4315000.2643230.4112470.411247174,108
02 Apr 20240.3215100.3407130.2343910.3242180.324218165,736
01 Apr 20240.3495130.3845900.2416880.3215100.321510315,446
31 Mar 20240.4324360.5254240.3495130.3495130.349513101,262
30 Mar 20240.3789760.4396600.3737760.4324360.43243681,647
29 Mar 20240.3370120.4089610.2865710.3789760.378976169,439
28 Mar 20240.4521740.4754770.3138710.3370120.337012336,180
27 Mar 20240.4408170.6060040.3979040.4521740.452174239,523
26 Mar 20240.5461960.5476510.4408170.4408170.440817189,244
25 Mar 20240.6940670.6941330.4943700.5461960.546196233,386
24 Mar 20240.6055030.7383120.5632480.6940670.694067127,658
23 Mar 20240.7653220.7748140.6020700.6055030.605503111,563
22 Mar 20240.9163090.9284010.6274200.7653220.765322289,679
21 Mar 20240.9525131.1326180.8389700.9163090.916309345,503
20 Mar 20240.8119181.0807690.7934160.9525130.952513328,416
19 Mar 20240.7368940.8967800.5471450.8119180.811918355,694
18 Mar 20240.6905201.1575800.6683980.7331400.733140521,349
17 Mar 20240.4846900.7192110.4846870.6982680.698268273,649
16 Mar 20240.6567250.7032870.4601120.4846900.484690312,836
15 Mar 20240.5863870.7119070.5248070.6567250.656725311,600
14 Mar 20240.5628550.5993820.4406150.5863870.586387261,442
13 Mar 20240.5836390.7182170.4460330.5628550.562855313,970
12 Mar 20240.5994920.7214180.4727180.5836390.583639416,717
11 Mar 20240.5638640.8362790.5107660.5994920.599492346,347
10 Mar 20240.5257000.7068590.4943640.5638640.563864328,438
09 Mar 20240.4325350.6196380.4304260.5257000.525700523,475
08 Mar 20240.3286240.4961750.2894490.4325350.432535538,497
07 Mar 20240.2757340.3740280.2075680.3286240.328624297,892
06 Mar 20240.2180700.3445050.1572710.2757340.275734331,567
05 Mar 20240.2082290.2180700.1658350.2180700.21807095,926
04 Mar 20240.2750230.3066270.1939360.2082290.208229184,759
03 Mar 20240.2206210.2770010.1768820.2750230.275023248,051
02 Mar 20240.2009720.2354600.1739500.2206210.220621262,437
01 Mar 20240.1882660.2945330.1786870.2009720.200972290,349
29 Feb 20240.2692410.2858520.1882660.1882660.188266319,182
28 Feb 20240.2673340.3384790.2214740.2692410.269241319,544
27 Feb 20240.3147270.3632400.2308250.2673340.267334531,123
26 Feb 20240.3538650.4415840.2737040.3147270.314727435,856
25 Feb 20240.2890790.3991750.2338900.3538650.353865364,198
24 Feb 20240.3123030.3161800.2136490.2853880.285388427,219
23 Feb 20240.2607880.3139360.2075670.3123030.312303904,708
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.