Artificial intelligence staking token Historical Data

AIST Page 2
Download
Date Close Price change Market cap Trading volume
Apr 10, 2025 $ 0.0₅34
-34.62%
$ 340 $ 772,244
Apr 9, 2025 $ 0.0₅52
-30.67%
$ 520 $ 1.28 million
Apr 8, 2025 $ 0.0₅72
+80.00%
$ 720 $ 799,399
Apr 7, 2025 $ 0.0₅4
-24.53%
$ 400 $ 645,907
Apr 6, 2025 $ 0.0₅53
-32.91%
$ 530 $ 51,669
Apr 5, 2025 $ 0.0₅79
-15.05%
$ 790 $ 986,154
Apr 4, 2025 $ 0.0₅93
-40.38%
$ 930 $ 162,927
Apr 3, 2025 $ 0.0000156
-37.60%
$ 1,560 $ 244,821
Apr 2, 2025 $ 0.000025
-13.49%
$ 2,500 $ 3.2 million
Apr 1, 2025 $ 0.0000292
-43.30%
$ 2,920 $ 3.12 million
Mar 31, 2025 $ 0.0000535
+54.18%
$ 5,350 $ 617,278
Mar 30, 2025 $ 0.0000347
-20.05%
$ 3,470 $ 892,903
Mar 29, 2025 $ 0.0000448
-43.36%
$ 4,480 $ 940,778
Mar 28, 2025 $ 0.0000791
-5.95%
$ 7,910 $ 2.31 million
Mar 27, 2025 $ 0.0000856
-35.15%
$ 8,560 $ 1.33 million
Mar 26, 2025 $ 0.00013
-23.30%
$ 13,000 $ 384,087
Mar 25, 2025 $ 0.000129
+4.03%
$ 12,900 $ 1.41 million
Mar 24, 2025 $ 0.000124
-20.22%
$ 12,390 $ 791,735
Mar 23, 2025 $ 0.000143
-58.72%
$ 14,280 $ 1.65 million
Mar 22, 2025 $ 0.000344
+28.75%
$ 34,390 $ 2.42 million
Mar 21, 2025 $ 0.000265
-29.80%
$ 26,500 $ 178,341
Mar 20, 2025 $ 0.000362
-23.09%
$ 36,150 $ 1.48 million
Mar 19, 2025 $ 0.00047
-34.72%
$ 47,000 $ 1.06 million
Mar 18, 2025 $ 0.00072
-32.08%
$ 72,000 $ 428,163
Mar 17, 2025 $ 0.00105
-21.05%
$ 105,000 $ 1.17 million
Mar 16, 2025 $ 0.00168
-16.00%
$ 168,000 $ 492,521
Mar 15, 2025 $ 0.00212
-2.30%
$ 212,000 $ 923,133
Mar 14, 2025 $ 0.00212
-29.33%
$ 212,000 $ 350,114
Mar 13, 2025 $ 0.003
-20.63%
$ 300,000 $ 888,010
Mar 12, 2025 $ 0.00431
-13.63%
$ 431,000 $ 1.34 million
Mar 11, 2025 $ 0.00518
-34.35%
$ 518,000 $ 1.16 million
Mar 10, 2025 $ 0.00936
-18.82%
$ 936,000 $ 6.45 million
Mar 9, 2025 $ 0.015
+85.75%
$ 1.5 million $ 5.95 million
Mar 8, 2025 $ 0.00807
-11.51%
$ 807,000 $ 83,674
Mar 7, 2025 $ 0.00912
-30.49%
$ 912,000 $ 429,129
Mar 6, 2025 $ 0.0133
-67.94%
$ 1.33 million $ 4.55 million
Mar 5, 2025 $ 0.0437
+236.54%
$ 4.38 million $ 9.26 million
Mar 4, 2025 $ 0.0191
+5.94%
$ 1.91 million $ 412,411
Mar 3, 2025 $ 0.018
-44.62%
$ 1.8 million $ 1.65 million
Mar 2, 2025 $ 0.0325
-27.76%
$ 3.25 million $ 4.35 million
Mar 1, 2025 $ 0.0476
-44.07%
$ 4.76 million $ 3.19 million
Feb 28, 2025 $ 0.0851
-10.89%
$ 8.51 million $ 3.34 million
Feb 27, 2025 $ 0.13
-44.56%
$ 13 million $ 8.38 million
Feb 26, 2025 $ 0.93
+337.03%
$ 93 million $ 12.81 million
Feb 25, 2025 $ 0.213
-17.81%
$ 21.28 million $ 7.69 million
Feb 24, 2025 $ 0.274
+28.48%
$ 27.43 million $ 9.31 million
Nov 22, 2024 $ 0.196
+0.85%
$ -- $ 24
Nov 21, 2024 $ 0.195
+2.46%
$ 19.45 million $ 34
Nov 20, 2024 $ 0.188
-1.96%
$ 18.95 million $ 36
Nov 19, 2024 $ 0.192
+1.61%
$ 19.25 million $ 44