AI Powered Finance Historical Data

AIPF Page 22
Download
Date Close Price change Market cap Trading volume
Apr 18, 12 PM $ 2.15
+0.22%
$ 535,823 $ 137,411
Apr 18, 11 AM $ 2.15
+0.03%
$ 534,648 $ 134,641
Apr 18, 10 AM $ 2.15
+0.19%
$ 534,472 $ 134,464
Apr 18, 9 AM $ 2.14
+0.21%
$ 533,479 $ 145,295
Apr 18, 8 AM $ 2.14
+0.05%
$ 532,383 $ 152,510
Apr 18, 7 AM $ 2.14
+0.12%
$ 532,136 $ 236,845
Apr 18, 6 AM $ 2.13
+0.44%
$ 531,519 $ 243,410
Apr 18, 5 AM $ 2.13
-0.14%
$ 529,189 $ 240,669
Apr 18, 4 AM $ 2.13
+0.01%
$ 529,932 $ 231,082
Apr 18, 3 AM $ 2.13
+0.05%
$ 529,869 $ 229,720
Apr 18, 2 AM $ 2.13
+0.02%
$ 529,610 $ 230,905
Apr 18, 1 AM $ 2.13
+0.09%
$ 529,520 $ 231,065
Apr 18, 12 AM $ 2.12
-0.14%
$ 529,030 $ 232,575
Apr 17, 11 PM $ 2.13
+0.08%
$ 529,753 $ 232,222
Apr 17, 10 PM $ 2.13
+0.00%
$ 529,339 $ 231,885
Apr 17, 9 PM $ 2.13
-0.24%
$ 529,444 $ 236,683
Apr 17, 8 PM $ 2.13
-0.66%
$ 530,832 $ 234,939
Apr 17, 7 PM $ 2.15
-0.24%
$ 535,557 $ 222,758
Apr 17, 6 PM $ 2.16
+0.44%
$ 536,839 $ 222,408
Apr 17, 5 PM $ 2.15
+0.62%
$ 534,515 $ 219,881
Apr 17, 4 PM $ 2.13
+0.48%
$ 531,235 $ 219,086
Apr 17, 3 PM $ 2.12
+0.31%
$ 528,722 $ 225,200
Apr 17, 2 PM $ 2.12
+0.25%
$ 527,078 $ 225,628
Apr 17, 1 PM $ 2.11
+0.51%
$ 525,726 $ 227,192
Apr 17, 12 PM $ 2.1
+0.02%
$ 523,038 $ 225,456
Apr 17, 11 AM $ 2.1
+0.82%
$ 522,880 $ 231,836
Apr 17, 10 AM $ 2.08
+0.56%
$ 518,526 $ 231,809
Apr 17, 9 AM $ 2.07
+0.96%
$ 515,214 $ 230,584
Apr 17, 8 AM $ 2.05
-5.28%
$ 510,313 $ 230,391
Apr 17, 7 AM $ 2.16
-0.13%
$ 538,711 $ 150,031
Apr 17, 6 AM $ 2.17
+0.17%
$ 539,426 $ 153,835
Apr 17, 5 AM $ 2.16
+0.20%
$ 538,436 $ 154,290
Apr 17, 4 AM $ 2.16
-0.06%
$ 537,358 $ 165,182
Apr 17, 3 AM $ 2.16
+0.12%
$ 537,602 $ 168,829
Apr 17, 2 AM $ 2.16
+0.11%
$ 536,951 $ 165,700
Apr 17, 1 AM $ 2.15
-0.09%
$ 536,292 $ 163,002
Apr 17, 12 AM $ 2.16
-0.07%
$ 536,834 $ 161,219
Apr 16, 11 PM $ 2.16
-0.08%
$ 537,207 $ 160,060
Apr 16, 10 PM $ 2.16
+0.00%
$ 537,601 $ 164,775
Apr 16, 9 PM $ 2.16
-0.18%
$ 537,641 $ 161,562
Apr 16, 8 PM $ 2.16
-0.08%
$ 538,746 $ 160,583
Apr 16, 7 PM $ 2.17
+0.13%
$ 539,214 $ 159,945
Apr 16, 6 PM $ 2.16
+0.08%
$ 538,514 $ 159,619
Apr 16, 5 PM $ 2.16
-0.15%
$ 538,166 $ 159,358
Apr 16, 4 PM $ 2.16
+0.46%
$ 538,993 $ 166,623
Apr 16, 3 PM $ 2.15
-0.09%
$ 536,537 $ 159,994
Apr 16, 2 PM $ 2.16
+0.14%
$ 537,023 $ 179,028
Apr 16, 1 PM $ 2.15
+0.21%
$ 536,252 $ 242,802
Apr 16, 12 PM $ 2.15
+0.90%
$ 535,090 $ 241,310
Apr 16, 11 AM $ 2.13
-0.07%
$ 530,292 $ 238,840