AI Powered Finance Historical Data

AIPF Page 47
Download
Date Close Price change Market cap Trading volume
Apr 19, 1 PM $ 2.13
-0.24%
$ 530,008 $ 255,583
Apr 19, 12 PM $ 2.13
+0.29%
$ 531,264 $ 253,759
Apr 19, 11 AM $ 2.13
+0.73%
$ 529,649 $ 254,154
Apr 19, 10 AM $ 2.11
+1.27%
$ 525,683 $ 252,689
Apr 19, 9 AM $ 2.08
+0.97%
$ 519,168 $ 246,727
Apr 19, 8 AM $ 2.06
+2.07%
$ 514,189 $ 241,104
Apr 19, 7 AM $ 2.01
-6.85%
$ 501,225 $ 201,214
Apr 19, 6 AM $ 2.16
-0.11%
$ 538,081 $ 120,287
Apr 19, 5 AM $ 2.16
+0.28%
$ 538,617 $ 119,409
Apr 19, 4 AM $ 2.16
-0.04%
$ 537,065 $ 129,150
Apr 19, 3 AM $ 2.16
+0.02%
$ 537,368 $ 126,218
Apr 19, 2 AM $ 2.16
-0.05%
$ 537,350 $ 125,558
Apr 19, 1 AM $ 2.16
+0.05%
$ 537,638 $ 124,686
Apr 19, 12 AM $ 2.16
+0.01%
$ 537,354 $ 123,435
Apr 18, 11 PM $ 2.16
+0.04%
$ 537,307 $ 120,215
Apr 18, 10 PM $ 2.16
-0.12%
$ 537,089 $ 122,029
Apr 18, 9 PM $ 2.16
+0.00%
$ 537,711 $ 120,538
Apr 18, 8 PM $ 2.16
+0.02%
$ 537,768 $ 123,461
Apr 18, 7 PM $ 2.16
+0.02%
$ 537,674 $ 137,127
Apr 18, 6 PM $ 2.16
+0.07%
$ 537,569 $ 138,120
Apr 18, 5 PM $ 2.16
-0.21%
$ 537,235 $ 140,689
Apr 18, 4 PM $ 2.16
+0.33%
$ 538,492 $ 143,493
Apr 18, 3 PM $ 2.16
+0.15%
$ 536,717 $ 141,635
Apr 18, 2 PM $ 2.15
-0.30%
$ 535,894 $ 142,286
Apr 18, 1 PM $ 2.16
+0.36%
$ 537,499 $ 139,119
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