AIPET Historical Data

AIPET Page 3
Download
Date Close Price change Market cap Trading volume
Feb 21, 2 PM $ 0.273
+0.17%
$ 5.74 million $ 296,144
Feb 21, 1 PM $ 0.273
+1.31%
$ 5.73 million $ 279,350
Feb 21, 12 PM $ 0.269
+0.55%
$ 5.64 million $ 254,907
Feb 21, 11 AM $ 0.268
+1.52%
$ 5.62 million $ 231,656
Feb 21, 10 AM $ 0.264
+0.50%
$ 5.55 million $ 206,937
Feb 21, 9 AM $ 0.263
+2.11%
$ 5.53 million $ 189,724
Feb 21, 8 AM $ 0.259
+1.71%
$ 5.43 million $ 156,901
Feb 21, 7 AM $ 0.254
+0.62%
$ 5.34 million $ 132,171
Feb 21, 6 AM $ 0.253
-0.04%
$ 5.31 million $ 114,632
Feb 21, 5 AM $ 0.254
+0.94%
$ 5.33 million $ 95,834
Feb 21, 4 AM $ 0.252
+0.48%
$ 5.3 million $ 80,021
Feb 21, 3 AM $ 0.251
+0.55%
$ 5.27 million $ 57,352
Feb 21, 2 AM $ 0.25
+0.76%
$ 5.25 million $ 1.22 million
Feb 21, 1 AM $ 0.245
-0.22%
$ 5.14 million $ 1.17 million
Feb 21, 12 AM $ 0.245
+2.33%
$ 5.13 million $ 1.14 million
Feb 20, 11 PM $ 0.242
+1.14%
$ 5.05 million $ 1.1 million
Feb 20, 10 PM $ 0.239
-0.01%
$ 5.02 million $ 1.08 million
Feb 20, 9 PM $ 0.24
+0.84%
$ 5.03 million $ 1.06 million
Feb 20, 8 PM $ 0.239
+1.02%
$ 5.01 million $ 1.04 million
Feb 20, 7 PM $ 0.236
+0.08%
$ 4.97 million $ 1.01 million
Feb 20, 6 PM $ 0.236
+0.14%
$ 4.96 million $ 991,323
Feb 20, 5 PM $ 0.235
+1.77%
$ 4.94 million $ 972,694
Feb 20, 4 PM $ 0.231
+2.04%
$ 4.86 million $ 930,251
Feb 20, 3 PM $ 0.226
-0.18%
$ 4.75 million $ 880,807
Feb 20, 2 PM $ 0.226
+0.70%
$ 4.75 million $ 861,119
Feb 20, 1 PM $ 0.225
+1.08%
$ 4.71 million $ 831,194
Feb 20, 12 PM $ 0.223
+0.93%
$ 4.67 million $ 798,915
Feb 20, 11 AM $ 0.221
+1.16%
$ 4.65 million $ 773,143
Feb 20, 10 AM $ 0.219
+0.51%
$ 4.6 million $ 743,674
Feb 20, 9 AM $ 0.218
-0.15%
$ 4.56 million $ 719,139
Feb 20, 8 AM $ 0.219
+0.34%
$ 4.59 million $ 699,981
Feb 20, 7 AM $ 0.218
+0.61%
$ 4.58 million $ 682,166
Feb 20, 6 AM $ 0.217
+0.16%
$ 4.56 million $ 658,615
Feb 20, 5 AM $ 0.217
+0.85%
$ 4.55 million $ 632,741
Feb 20, 4 AM $ 0.216
+4.83%
$ 4.54 million $ 612,332
Feb 20, 3 AM $ 0.207
-0.63%
$ 4.34 million $ 556,609
Feb 20, 2 AM $ 0.208
-0.07%
$ 4.37 million $ 521,484
Feb 20, 1 AM $ 0.208
+0.55%
$ 4.37 million $ 508,061
Feb 20, 12 AM $ 0.208
+0.81%
$ 4.36 million $ 484,990
Feb 19, 11 PM $ 0.206
-0.13%
$ 4.33 million $ 462,018
Feb 19, 10 PM $ 0.207
+0.16%
$ 4.34 million $ 442,517
Feb 19, 9 PM $ 0.207
+0.12%
$ 4.34 million $ 427,599
Feb 19, 8 PM $ 0.206
-0.80%
$ 4.32 million $ 406,108
Feb 19, 7 PM $ 0.208
+0.00%
$ 4.37 million $ 388,422
Feb 19, 6 PM $ 0.206
-0.82%
$ 4.33 million $ 389,430
Feb 19, 5 PM $ 0.205
-1.96%
$ 4.31 million $ 373,288
Feb 19, 4 PM $ 0.206
+0.32%
$ 4.27 million $ 351,291
Feb 19, 3 PM $ 0.206
-0.42%
$ 4.34 million $ 330,938
Feb 19, 2 PM $ 0.209
-4.15%
$ 4.4 million $ 313,995
Feb 19, 1 PM $ 0.222
-8.26%
$ 4.66 million $ 306,873