Finance Ai Historical Data

F.AI Page 6
Download
Date Close Price change Market cap Trading volume
Dec 5, 2025 $ 0.00383
-3.19%
$ 382,900 $ 59,459
Dec 4, 2025 $ 0.00395
-7.53%
$ 395,300 $ 228,413
Dec 3, 2025 $ 0.00428
+6.18%
$ 427,600 $ 280,066
Dec 2, 2025 $ 0.00403
+8.31%
$ 402,900 $ 586,833
Dec 1, 2025 $ 0.0039
-2.92%
$ 389,600 $ 359,441
Nov 30, 2025 $ 0.00399
-1.14%
$ 401,400 $ 469,285
Nov 29, 2025 $ 0.00422
+5.76%
$ 404,600 $ 375,688
Nov 28, 2025 $ 0.00404
-8.92%
$ 399,400 $ 897,758
Nov 27, 2025 $ 0.00427
+2.40%
$ 444,000 $ 225,430
Nov 26, 2025 $ 0.00422
+4.43%
$ 416,600 $ 158,642
Nov 25, 2025 $ 0.00403
-0.07%
$ 404,300 $ 59,321
Nov 24, 2025 $ 0.00398
-5.71%
$ 402,800 $ 59,986
Nov 23, 2025 $ 0.00426
-6.36%
$ 421,700 $ 56,913
Nov 22, 2025 $ 0.0046
-7.93%
$ 454,700 $ 53,565
Nov 21, 2025 $ 0.005
-4.53%
$ 499,300 $ 57,691
Nov 20, 2025 $ 0.00521
-1.29%
$ 523,300 $ 58,355
Nov 19, 2025 $ 0.00527
-5.47%
$ 527,400 $ 63,859
Nov 18, 2025 $ 0.00558
+7.12%
$ 558,000 $ 65,282
Nov 17, 2025 $ 0.00521
-1.53%
$ 520,900 $ 55,727
Nov 16, 2025 $ 0.00524
-6.58%
$ 528,900 $ 58,618
Nov 15, 2025 $ 0.00554
+4.20%
$ 560,800 $ 55,507
Nov 14, 2025 $ 0.00539
-1.66%
$ 531,700 $ 69,558
Nov 13, 2025 $ 0.00535
-2.81%
$ 548,400 $ 61,787
Nov 12, 2025 $ 0.00556
+0.11%
$ 550,700 $ 57,523
Nov 11, 2025 $ 0.00556
-5.59%
$ 555,700 $ 55,617
Nov 10, 2025 $ 0.00589
+0.50%
$ 588,600 $ 60,768
Nov 9, 2025 $ 0.00586
+7.17%
$ 585,700 $ 56,772
Nov 8, 2025 $ 0.00546
-4.92%
$ 546,400 $ 60,185
Nov 7, 2025 $ 0.00575
+9.11%
$ 574,700 $ 56,709
Nov 6, 2025 $ 0.00527
-3.25%
$ 526,700 $ 60,041
Nov 5, 2025 $ 0.00545
+1.15%
$ 545,200 $ 63,283
Nov 4, 2025 $ 0.00539
-12.30%
$ 539,500 $ 67,114
Nov 3, 2025 $ 0.00617
-4.15%
$ 616,900 $ 53,207
Nov 2, 2025 $ 0.00644
-4.88%
$ 643,900 $ 55,291
Nov 1, 2025 $ 0.00677
-3.77%
$ 676,900 $ 57,277
Oct 31, 2025 $ 0.00707
+9.17%
$ 703,400 $ 99,773
Oct 30, 2025 $ 0.00647
-1.82%
$ 649,000 $ 69,679
Oct 29, 2025 $ 0.00659
-7.22%
$ 659,600 $ 68,488
Oct 28, 2025 $ 0.0071
-2.81%
$ 709,900 $ 92,588
Oct 25, 2025 $ 0.00675
+0.54%
$ -- $ 56,716
Oct 24, 2025 $ 0.00669
+6.53%
$ 671,400 $ 59,995
Oct 23, 2025 $ 0.00633
-7.31%
$ 628,300 $ 60,840
Oct 22, 2025 $ 0.0068
-5.03%
$ 683,000 $ 52,894
Oct 21, 2025 $ 0.00722
-2.55%
$ 715,000 $ 53,907
Oct 20, 2025 $ 0.00743
-5.08%
$ 742,600 $ 58,395
Oct 19, 2025 $ 0.00785
-3.72%
$ 783,700 $ 56,087
Oct 18, 2025 $ 0.00816
+0.17%
$ 815,900 $ 55,449
Oct 17, 2025 $ 0.00815
-4.04%
$ 815,100 $ 57,943
Oct 16, 2025 $ 0.00852
-0.26%
$ 849,500 $ 77,044
Oct 15, 2025 $ 0.00855
-8.36%
$ 855,000 $ 71,200