AICoin Historical Data

AI Page 5
Download
Date Close Price change Market cap Trading volume
Oct 23, 2024 $ 0.412
-7.30%
$ 2.06 billion $ 111,788
Oct 22, 2024 $ 0.443
-1.12%
$ 2.22 billion $ 228,543
Oct 21, 2024 $ 0.449
-2.60%
$ 2.24 billion $ 105,984
Oct 20, 2024 $ 0.458
+6.01%
$ 2.29 billion $ 187,070
Oct 19, 2024 $ 0.433
-1.14%
$ 2.16 billion $ 149,991
Oct 18, 2024 $ 0.438
+2.48%
$ 2.19 billion $ 135,110
Oct 17, 2024 $ 0.426
-3.84%
$ 2.13 billion $ 103,701
Oct 16, 2024 $ 0.442
-4.95%
$ 2.21 billion $ 118,555
Oct 15, 2024 $ 0.464
+0.43%
$ 2.32 billion $ 170,549
Oct 14, 2024 $ 0.463
+8.18%
$ 2.31 billion $ 188,931
Oct 13, 2024 $ 0.426
-1.62%
$ 2.13 billion $ 92,415
Oct 12, 2024 $ 0.432
+3.35%
$ 2.16 billion $ 107,406
Oct 11, 2024 $ 0.417
+4.77%
$ 2.08 billion $ 141,802
Oct 10, 2024 $ 0.396
+3.39%
$ 1.98 billion $ 102,453
Oct 9, 2024 $ 0.383
-3.53%
$ 1.92 billion $ 67,358
Oct 8, 2024 $ 0.397
-2.93%
$ 1.99 billion $ 124,840
Oct 7, 2024 $ 0.408
-1.45%
$ 2.04 billion $ 117,062
Oct 6, 2024 $ 0.413
+2.74%
$ 2.06 billion $ 318,278
Oct 5, 2024 $ 0.403
-0.74%
$ 2.02 billion $ 93,976
Oct 4, 2024 $ 0.406
+6.56%
$ 2.03 billion $ 227,109
Oct 3, 2024 $ 0.379
-5.01%
$ 1.9 billion $ 132,165
Oct 2, 2024 $ 0.398
-5.01%
$ 1.99 billion $ 64,393
Oct 1, 2024 $ 0.42
-11.95%
$ 2.1 billion $ 111,193
Sep 30, 2024 $ 0.478
-7.18%
$ 2.39 billion $ 87,198
Sep 29, 2024 $ 0.514
-0.19%
$ 2.57 billion $ 80,785
Sep 28, 2024 $ 0.515
-4.81%
$ 2.58 billion $ 47,859
Sep 27, 2024 $ 0.543
+6.05%
$ 2.71 billion $ 117,749
Sep 26, 2024 $ 0.513
+0.79%
$ 2.56 billion $ 142,168
Sep 25, 2024 $ 0.511
-4.66%
$ 2.56 billion $ 147,937
Sep 24, 2024 $ 0.536
+7.41%
$ 2.68 billion $ 234,981
Sep 23, 2024 $ 0.497
+16.39%
$ 2.48 billion $ 285,109
Sep 22, 2024 $ 0.428
-1.61%
$ 2.14 billion $ 135,649
Sep 21, 2024 $ 0.436
+2.83%
$ 2.18 billion $ 91,886
Sep 20, 2024 $ 0.425
-2.30%
$ 2.13 billion $ 111,302
Sep 19, 2024 $ 0.432
+3.60%
$ 2.16 billion $ 210,396
Sep 18, 2024 $ 0.413
+4.03%
$ 2.06 billion $ 100,007
Sep 17, 2024 $ 0.399
+10.22%
$ 2 billion $ 148,468
Sep 16, 2024 $ 0.362
-2.43%
$ 1.81 billion $ 61,780
Sep 15, 2024 $ 0.373
-5.33%
$ 1.86 billion $ 44,104
Sep 14, 2024 $ 0.394
-1.25%
$ 1.97 billion $ 66,494
Sep 13, 2024 $ 0.399
+1.53%
$ 2 billion $ 152,336
Sep 12, 2024 $ 0.394
+6.78%
$ 1.97 billion $ 104,652
Sep 11, 2024 $ 0.369
-4.40%
$ 1.84 billion $ 42,683
Sep 10, 2024 $ 0.385
+0.79%
$ 1.93 billion $ 125,357
Sep 9, 2024 $ 0.381
+2.70%
$ 1.91 billion $ 153,114
Sep 8, 2024 $ 0.37
+6.94%
$ 1.85 billion $ 15,057
Sep 7, 2024 $ 0.348
-1.14%
$ 1.74 billion $ 18,996
Sep 6, 2024 $ 0.35
+1.16%
$ 1.75 billion $ 127,255
Sep 5, 2024 $ 0.347
-4.41%
$ 1.74 billion $ 30,049
Sep 4, 2024 $ 0.365
+1.39%
$ 1.82 billion $ 66,277