Finance Ai Historical Data

F.AI Page 11
Download
Date Close Price change Market cap Trading volume
Mar 27, 2025 $ 0.0281
+22.28%
$ 2.81 million $ 261,395
Mar 26, 2025 $ 0.023
-5.35%
$ 2.3 million $ 364,682
Mar 25, 2025 $ 0.0242
+12.34%
$ 2.42 million $ 81,626
Mar 24, 2025 $ 0.0216
+7.64%
$ 2.16 million $ 118,258
Mar 23, 2025 $ 0.02
-2.34%
$ 2 million $ 120,302
Mar 22, 2025 $ 0.0205
+11.84%
$ 2.05 million $ 137,473
Mar 21, 2025 $ 0.0184
-15.35%
$ 1.84 million $ 176,874
Mar 20, 2025 $ 0.0217
+16.64%
$ 2.17 million $ 556,040
Mar 19, 2025 $ 0.0188
+12.04%
$ 1.88 million $ 59,284
Mar 18, 2025 $ 0.0167
-3.36%
$ 1.67 million $ 68,583
Mar 17, 2025 $ 0.0173
+1.47%
$ 1.73 million $ 63,436
Mar 16, 2025 $ 0.0171
-9.09%
$ 1.71 million $ 62,541
Mar 15, 2025 $ 0.0185
-3.24%
$ 1.85 million $ 74,560
Mar 14, 2025 $ 0.0196
+4.26%
$ 1.96 million $ 64,002
Mar 13, 2025 $ 0.0186
+5.45%
$ 1.86 million $ 88,586
Mar 12, 2025 $ 0.0181
+37.34%
$ 1.81 million $ 148,809
Mar 11, 2025 $ 0.013
-12.38%
$ 1.3 million $ 73,030
Mar 10, 2025 $ 0.0149
+13.05%
$ 1.49 million $ 80,042
Mar 9, 2025 $ 0.0132
-27.99%
$ 1.32 million $ 150,590
Mar 8, 2025 $ 0.0183
-2.19%
$ 1.83 million $ 65,569
Mar 7, 2025 $ 0.0187
-4.31%
$ 1.87 million $ 77,791
Mar 6, 2025 $ 0.019
-8.37%
$ 1.9 million $ 69,918
Mar 5, 2025 $ 0.0206
+17.61%
$ 2.06 million $ 84,346
Mar 4, 2025 $ 0.0175
+9.38%
$ 1.75 million $ 97,890
Mar 3, 2025 $ 0.016
-28.38%
$ 1.6 million $ 115,589
Mar 2, 2025 $ 0.0216
+12.29%
$ 2.16 million $ 99,705
Mar 1, 2025 $ 0.0189
-11.65%
$ 1.89 million $ 99,919
Feb 28, 2025 $ 0.0213
-13.21%
$ 2.13 million $ 91,884
Feb 27, 2025 $ 0.0244
+9.49%
$ 2.44 million $ 72,406
Feb 26, 2025 $ 0.0223
-8.02%
$ 2.23 million $ 85,193
Feb 25, 2025 $ 0.0249
-0.88%
$ 2.49 million $ 94,084
Feb 24, 2025 $ 0.025
-31.89%
$ 2.5 million $ 126,555
Feb 23, 2025 $ 0.0368
-14.24%
$ 3.68 million $ 74,832
Feb 22, 2025 $ 0.0427
+14.86%
$ 4.27 million $ 86,566
Feb 21, 2025 $ 0.0372
-5.53%
$ 3.72 million $ 91,398
Feb 20, 2025 $ 0.0394
+39.62%
$ 3.94 million $ 107,594
Feb 19, 2025 $ 0.0282
+3.90%
$ 2.82 million $ 86,218
Feb 18, 2025 $ 0.0273
-15.27%
$ 2.73 million $ 69,714
Feb 17, 2025 $ 0.0327
+5.96%
$ 3.27 million $ 77,621
Feb 16, 2025 $ 0.0308
-4.07%
$ 3.08 million $ 61,309
Feb 15, 2025 $ 0.0322
-6.54%
$ 3.22 million $ 82,788
Feb 14, 2025 $ 0.034
+5.81%
$ 3.4 million $ 84,767
Feb 13, 2025 $ 0.0321
+10.14%
$ 3.21 million $ 96,569
Feb 12, 2025 $ 0.0289
-9.36%
$ 2.89 million $ 84,806
Feb 11, 2025 $ 0.0317
-1.77%
$ 3.17 million $ 97,707
Feb 10, 2025 $ 0.0322
+3.24%
$ 3.22 million $ 121,523
Feb 9, 2025 $ 0.0312
-10.79%
$ 3.12 million $ 96,379
Feb 8, 2025 $ 0.0348
+3.82%
$ 3.48 million $ 91,433
Feb 7, 2025 $ 0.0335
-9.17%
$ 3.35 million $ 74,968
Feb 6, 2025 $ 0.0369
-8.29%
$ 3.69 million $ 90,200