AICoin Historical Data

AI Page 2
Download
Date Close Price change Market cap Trading volume
Mar 22, 2025 $ 0.19
+3.61%
$ 948 million $ 1.31 million
Mar 21, 2025 $ 0.183
-2.35%
$ 915.5 million $ 617,869
Mar 20, 2025 $ 0.188
-5.45%
$ 937.5 million $ 919,567
Mar 19, 2025 $ 0.197
+5.35%
$ 985 million $ 1.41 million
Mar 18, 2025 $ 0.186
-4.26%
$ 932.5 million $ 1.45 million
Mar 17, 2025 $ 0.196
+3.49%
$ 977.5 million $ 1.77 million
Mar 16, 2025 $ 0.189
-1.20%
$ 943 million $ 1.56 million
Mar 15, 2025 $ 0.191
+3.40%
$ 957 million $ 926,092
Mar 14, 2025 $ 0.189
+3.10%
$ 947 million $ 1.18 million
Mar 13, 2025 $ 0.184
-0.54%
$ 919 million $ 1.02 million
Mar 12, 2025 $ 0.185
+5.36%
$ 924.5 million $ 1.7 million
Mar 11, 2025 $ 0.175
+2.46%
$ 875 million $ 2.26 million
Mar 10, 2025 $ 0.172
-2.00%
$ 857.5 million $ 2.35 million
Mar 9, 2025 $ 0.175
-10.16%
$ 875 million $ 1.88 million
Mar 8, 2025 $ 0.195
-3.32%
$ 976.5 million $ 911,177
Mar 7, 2025 $ 0.203
-0.69%
$ 1.01 billion $ 1.81 million
Mar 6, 2025 $ 0.205
-3.45%
$ 1.02 billion $ 1.39 million
Mar 5, 2025 $ 0.212
+3.47%
$ 1.06 billion $ 1.19 million
Mar 4, 2025 $ 0.205
-2.93%
$ 1.03 billion $ 3 million
Mar 3, 2025 $ 0.212
-18.05%
$ 1.06 billion $ 2.83 million
Mar 2, 2025 $ 0.26
+9.95%
$ 1.3 billion $ 2.57 million
Mar 1, 2025 $ 0.236
-1.83%
$ 1.18 billion $ 1.01 million
Feb 28, 2025 $ 0.241
+0.12%
$ 1.2 billion $ 2.42 million
Feb 27, 2025 $ 0.24
-1.52%
$ 1.2 billion $ 1.8 million
Feb 26, 2025 $ 0.243
+2.27%
$ 1.22 billion $ 2.43 million
Feb 25, 2025 $ 0.237
+3.49%
$ 1.19 billion $ 3.57 million
Feb 24, 2025 $ 0.228
-16.51%
$ 1.14 billion $ 2.73 million
Feb 23, 2025 $ 0.273
-6.70%
$ 1.36 billion $ 2.06 million
Feb 22, 2025 $ 0.291
+6.60%
$ 1.45 billion $ 1.39 million
Feb 21, 2025 $ 0.273
-2.57%
$ 1.37 billion $ 4.05 million
Feb 20, 2025 $ 0.279
+5.93%
$ 1.39 billion $ 2.07 million
Feb 19, 2025 $ 0.263
+2.73%
$ 1.32 billion $ 1.62 million
Feb 18, 2025 $ 0.257
-4.39%
$ 1.29 billion $ 1.76 million
Feb 17, 2025 $ 0.269
-2.60%
$ 1.35 billion $ 1.97 million
Feb 16, 2025 $ 0.275
-2.45%
$ 1.38 billion $ 1.6 million
Feb 15, 2025 $ 0.283
-4.85%
$ 1.41 billion $ 1.3 million
Feb 14, 2025 $ 0.299
+8.29%
$ 1.5 billion $ 2.95 million
Feb 13, 2025 $ 0.277
-2.50%
$ 1.38 billion $ 3.59 million
Feb 12, 2025 $ 0.282
-0.14%
$ 1.41 billion $ 7.49 million
Feb 11, 2025 $ 0.283
-3.75%
$ 1.41 billion $ 4.13 million
Feb 10, 2025 $ 0.293
+3.42%
$ 1.47 billion $ 5.04 million
Feb 9, 2025 $ 0.284
-0.77%
$ 1.42 billion $ 1.89 million
Feb 8, 2025 $ 0.286
+8.12%
$ 1.43 billion $ 1.49 million
Feb 7, 2025 $ 0.267
-3.05%
$ 1.33 billion $ 2.68 million
Feb 6, 2025 $ 0.274
-8.74%
$ 1.37 billion $ 1.91 million
Feb 5, 2025 $ 0.299
-1.48%
$ 1.5 billion $ 164,189
Feb 4, 2025 $ 0.306
-11.55%
$ 1.53 billion $ 236,539
Feb 3, 2025 $ 0.346
+7.15%
$ 1.73 billion $ 472,730
Feb 2, 2025 $ 0.323
-12.86%
$ 1.62 billion $ 216,515
Feb 1, 2025 $ 0.371
-15.23%
$ 1.86 billion $ 295,501