AI Powered Finance Historical Data

AIPF Page 48
Download
Date Close Price change Market cap Trading volume
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
Apr 16, 10 AM $ 2.13
+0.18%
$ 530,670 $ 235,513
Apr 16, 9 AM $ 2.13
+0.43%
$ 529,629 $ 222,857
Apr 16, 8 AM $ 2.12
+0.54%
$ 527,375 $ 218,023
Apr 16, 7 AM $ 2.11
+0.03%
$ 524,555 $ 216,178
Apr 16, 6 AM $ 2.11
+0.22%
$ 524,911 $ 211,012
Apr 16, 5 AM $ 2.1
+0.32%
$ 523,778 $ 216,576
Apr 16, 4 AM $ 2.1
+0.03%
$ 522,094 $ 205,881
Apr 16, 3 AM $ 2.1
+0.06%
$ 521,959 $ 206,133
Apr 16, 2 AM $ 2.09
+0.02%
$ 521,672 $ 208,446
Apr 16, 1 AM $ 2.09
+0.04%
$ 521,557 $ 213,054
Apr 16, 12 AM $ 2.09
-0.01%
$ 521,314 $ 216,244
Apr 15, 11 PM $ 2.09
-0.30%
$ 521,313 $ 216,866
Apr 15, 10 PM $ 2.1
-0.04%
$ 522,875 $ 235,834
Apr 15, 9 PM $ 2.1
-0.03%
$ 523,081 $ 235,056
Apr 15, 8 PM $ 2.1
+0.01%
$ 523,243 $ 234,651
Apr 15, 7 PM $ 2.1
+0.12%
$ 523,195 $ 234,830
Apr 15, 6 PM $ 2.1
+0.32%
$ 522,553 $ 235,629
Apr 15, 5 PM $ 2.09
-0.47%
$ 520,864 $ 236,466
Apr 15, 4 PM $ 2.1
+0.44%
$ 523,347 $ 231,937
Apr 15, 3 PM $ 2.09
+2.78%
$ 521,063 $ 234,396
Apr 15, 2 PM $ 2.04
-6.14%
$ 506,999 $ 216,482
Apr 15, 1 PM $ 2.17
+0.26%
$ 540,043 $ 157,395
Apr 15, 12 PM $ 2.16
-0.14%
$ 538,625 $ 161,308
Apr 15, 11 AM $ 2.17
-0.03%
$ 539,401 $ 158,433