AITV Historical Data

AITV Page 4
Download
Date Close Price change Market cap Trading volume
Nov 13, 2025 $ 0.0817
-0.96%
$ 20.34 million $ 198,627
Nov 12, 2025 $ 0.0821
-3.12%
$ 20.54 million $ 4,127
Nov 11, 2025 $ 0.0847
+0.27%
$ 21.1 million $ 180,688
Nov 10, 2025 $ 0.0845
+0.12%
$ 21.05 million $ 177,475
Nov 9, 2025 $ 0.0844
-0.27%
$ 21.02 million $ 170,599
Nov 8, 2025 $ 0.0846
-1.66%
$ 21.08 million $ 160,888
Nov 7, 2025 $ 0.0861
-1.88%
$ 21.44 million $ 160,418
Nov 6, 2025 $ 0.0877
+1.70%
$ 21.85 million $ 152,544
Nov 5, 2025 $ 0.0863
-2.05%
$ 21.48 million $ 164,337
Nov 4, 2025 $ 0.0881
+0.19%
$ 21.93 million $ 156,830
Nov 3, 2025 $ 0.0879
-2.10%
$ 21.89 million $ 135,842
Nov 2, 2025 $ 0.0898
+1.11%
$ 22.36 million $ 132,731
Nov 1, 2025 $ 0.0888
-2.88%
$ 22.11 million $ 124,702
Oct 31, 2025 $ 0.0914
-0.94%
$ 22.77 million $ 125,041
Oct 30, 2025 $ 0.0925
+0.26%
$ 22.97 million $ 121,687
Oct 29, 2025 $ 0.0922
-3.51%
$ 22.96 million $ 101,315
Oct 28, 2025 $ 0.0956
+1.85%
$ 23.8 million $ 101,687
Oct 27, 2025 $ 0.0939
+4.23%
$ 23.38 million $ 74,451
Oct 26, 2025 $ 0.0901
+0.14%
$ 22.43 million $ 62,551
Oct 25, 2025 $ 0.09
-0.06%
$ 22.4 million $ 55,755
Oct 24, 2025 $ 0.09
+0.08%
$ 22.42 million $ 50,894
Oct 23, 2025 $ 0.0899
-1.33%
$ 22.4 million $ 49,823
Oct 22, 2025 $ 0.0911
-0.80%
$ 22.72 million $ 43,821
Oct 21, 2025 $ 0.092
-0.32%
$ 22.9 million $ 42,366
Oct 20, 2025 $ 0.0923
-0.20%
$ 23.01 million $ 36,591
Oct 19, 2025 $ 0.0923
+0.30%
$ 23.06 million $ 33,766
Oct 18, 2025 $ 0.0921
-0.45%
$ 22.95 million $ 32,241
Oct 17, 2025 $ 0.0925
-0.83%
$ 23.05 million $ 29,489
Oct 16, 2025 $ 0.0933
-0.32%
$ 23.24 million $ 27,527
Oct 15, 2025 $ 0.0936
-0.28%
$ 23.34 million $ 26,891
Oct 14, 2025 $ 0.0939
-2.19%
$ 23.4 million $ 21,231
Oct 13, 2025 $ 0.096
-1.14%
$ 23.93 million $ 1,529
Oct 12, 2025 $ 0.0971
+2.51%
$ 24.2 million $ 12,931
Oct 11, 2025 $ 0.0947
+1.42%
$ 23.61 million $ 9,510
Oct 10, 2025 $ 0.0934
-10.50%
$ 23.28 million $ 8,929
Oct 9, 2025 $ 0.104
-12.45%
$ 26.01 million $ 311,997
Oct 8, 2025 $ 0.119
-6.48%
$ 29.73 million $ 251,431
Oct 7, 2025 $ 0.127
+25.23%
$ 31.77 million $ 138,751
Oct 6, 2025 $ 0.102
+0.97%
$ 25.37 million $ 1,055
Oct 5, 2025 $ 0.101
+1.29%
$ 25.12 million $ 2,363
Oct 4, 2025 $ 0.0995
+0.28%
$ 24.8 million $ 669
Oct 3, 2025 $ 0.0994
-0.96%
$ 24.74 million $ 812
Oct 2, 2025 $ 0.1
+1.74%
$ 25.01 million $ 1,574
Oct 1, 2025 $ 0.0986
-0.56%
$ 24.58 million $ 2,737
Sep 30, 2025 $ 0.0992
-0.38%
$ 24.71 million $ 386
Sep 29, 2025 $ 0.0996
+0.38%
$ 24.82 million $ 1,419
Sep 28, 2025 $ 0.0984
-1.68%
$ 24.72 million $ 1,608
Sep 27, 2025 $ 0.1
-1.86%
$ 24.98 million $ 2,480
Sep 26, 2025 $ 0.102
-0.06%
$ 25.45 million $ 1,327
Sep 25, 2025 $ 0.102
-2.02%
$ 25.46 million $ 1,777