AIVOICE Historical Data

AIV
Download
Date Close Price change Market cap Trading volume
Nov 6, 2024 $ 0.0000221
+0.00%
$ 110,500 $ 30
Nov 5, 2024 $ 0.0000267
+76.82%
$ 133,500 $ 7,087
Nov 4, 2024 $ 0.0000146
-60.65%
$ 73,000 $ 7,333
Nov 3, 2024 $ 0.0000388
+9.60%
$ 194,000 $ 7,300
Nov 2, 2024 $ 0.0000324
+24.62%
$ 162,000 $ 7,483
Nov 1, 2024 $ 0.0000264
+8.20%
$ 132,000 $ 6,776
Oct 31, 2024 $ 0.0000231
+29.78%
$ 115,500 $ 6,707
Oct 30, 2024 $ 0.0000179
-1.65%
$ 89,500 $ 8,045
Oct 29, 2024 $ 0.000018
+3.45%
$ 90,000 $ 6,712
Oct 22, 2024 $ 0.0₅581
+0.00%
$ -- $ 240
Oct 21, 2024 $ 0.0₅581
-13.15%
$ 29,058 $ 1,437
Oct 20, 2024 $ 0.0₅724
+20.06%
$ 36,206 $ 19,644
Oct 19, 2024 $ 0.0₅614
+5.68%
$ 30,708 $ 20,123
Oct 18, 2024 $ 0.0₅581
+6.02%
$ 29,058 $ 20,602
Oct 17, 2024 $ 0.0₅537
-16.99%
$ 26,859 $ 19,404
Oct 16, 2024 $ 0.0₅647
-3.29%
$ 32,357 $ 18,925
Oct 15, 2024 $ 0.0₅647
+5.37%
$ 32,357 $ 18,207
Oct 14, 2024 $ 0.0₅614
+1.82%
$ 30,708 $ 12,457
Oct 13, 2024 $ 0.0₅68
+17.03%
$ 34,007 $ 15,811
Oct 12, 2024 $ 0.0₅581
-10.20%
$ 29,058 $ 14,374
Oct 11, 2024 $ 0.0₅647
-10.63%
$ 32,357 $ 15,092
Oct 10, 2024 $ 0.0₅724
+27.00%
$ 36,206 $ 13,894
Oct 9, 2024 $ 0.0₅57
-21.26%
$ 28,508 $ 11,978
Oct 8, 2024 $ 0.0₅724
+29.50%
$ 36,206 $ 15,212
Oct 7, 2024 $ 0.0₅526
-4.01%
$ 26,309 $ 12,218
Oct 6, 2024 $ 0.0₅636
+1.76%
$ 31,807 $ 17,727
Oct 5, 2024 $ 0.0₅614
-8.22%
$ 30,708 $ 18,446
Oct 4, 2024 $ 0.0₅702
+23.14%
$ 35,106 $ 13,415
Oct 3, 2024 $ 0.0₅592
-99.89%
$ 29,608 $ 15,571
Oct 2, 2024 $ 0.00465
-60.57%
$ 23.24 million $ 15,571
Oct 1, 2024 $ 0.0121
-19.15%
$ 58.95 million $ 11,499
Sep 30, 2024 $ 0.015
+0.00%
$ 74.95 million $ 15,811
Sep 29, 2024 $ 0.015
+0.01%
$ 74.95 million $ 12,457
Sep 28, 2024 $ 0.015
-0.01%
$ 74.94 million $ 15,332
Sep 27, 2024 $ 0.015
-0.16%
$ 74.95 million $ 14,374
Sep 26, 2024 $ 0.015
-0.03%
$ 75.06 million $ 15,571
Sep 25, 2024 $ 0.015
-0.01%
$ 75.06 million $ 17,727
Sep 24, 2024 $ 0.015
+0.01%
$ 75.09 million $ 16,530
Sep 23, 2024 $ 0.015
+0.01%
$ 75.08 million $ 17,967
Sep 22, 2024 $ 0.015
+0.00%
$ 75.07 million $ 18,686
Sep 21, 2024 $ 0.015
+0.01%
$ 75.07 million $ 12,457
Sep 20, 2024 $ 0.015
-0.02%
$ 75.07 million $ 14,853
Sep 19, 2024 $ 0.015
+0.00%
$ 75.08 million $ 10,541
Sep 18, 2024 $ 0.015
+0.03%
$ 75.09 million $ 15,811
Sep 17, 2024 $ 0.015
+0.00%
$ 75.07 million $ 18,207
Sep 16, 2024 $ 0.015
-0.01%
$ 75.06 million $ 14,134
Sep 15, 2024 $ 0.015
+0.01%
$ 75.07 million $ 16,050
Sep 14, 2024 $ 0.015
-0.03%
$ 75.06 million $ 19,644
Sep 13, 2024 $ 0.015
+0.00%
$ 75.08 million $ 17,727
Sep 12, 2024 $ 0.015
+0.00%
$ 75.08 million $ 16,769
Download