Finance Ai Historical Data

F.AI Page 6
Download
Date Close Price change Market cap Trading volume
Sep 23, 2025 $ 0.00984
-2.86%
$ 984,000 $ 55,498
Sep 22, 2025 $ 0.0101
-8.59%
$ 1.01 million $ 78,523
Sep 21, 2025 $ 0.0111
-2.90%
$ 1.11 million $ 54,822
Sep 20, 2025 $ 0.0114
+0.44%
$ 1.14 million $ 55,050
Sep 19, 2025 $ 0.0114
-1.30%
$ 1.13 million $ 54,755
Sep 18, 2025 $ 0.0116
-3.26%
$ 1.16 million $ 56,701
Sep 17, 2025 $ 0.0116
-1.11%
$ 1.19 million $ 53,767
Sep 16, 2025 $ 0.0117
+0.52%
$ 1.17 million $ 53,850
Sep 15, 2025 $ 0.0117
-2.01%
$ 1.16 million $ 56,253
Sep 14, 2025 $ 0.0119
-2.85%
$ 1.19 million $ 54,762
Sep 13, 2025 $ 0.0123
+0.41%
$ 1.23 million $ 53,476
Sep 12, 2025 $ 0.0122
+0.25%
$ 1.22 million $ 55,371
Sep 11, 2025 $ 0.0122
+6.11%
$ 1.22 million $ 56,198
Sep 10, 2025 $ 0.0115
+0.00%
$ 1.15 million $ 55,932
Sep 9, 2025 $ 0.0115
-2.22%
$ 1.15 million $ 56,929
Sep 8, 2025 $ 0.0117
-0.34%
$ 1.17 million $ 60,364
Sep 7, 2025 $ 0.0118
-1.17%
$ 1.18 million $ 57,530
Sep 6, 2025 $ 0.0119
-1.73%
$ 1.19 million $ 56,486
Sep 5, 2025 $ 0.0121
-9.89%
$ 1.21 million $ 61,908
Sep 4, 2025 $ 0.0134
+19.75%
$ 1.34 million $ 63,967
Sep 3, 2025 $ 0.0113
+2.17%
$ 1.12 million $ 55,527
Sep 2, 2025 $ 0.0112
+2.47%
$ 1.11 million $ 59,597
Sep 1, 2025 $ 0.0109
-2.76%
$ 1.09 million $ 80,005
Aug 31, 2025 $ 0.0113
+0.18%
$ 1.12 million $ 96,837
Aug 30, 2025 $ 0.0113
-1.57%
$ 1.13 million $ 94,259
Aug 29, 2025 $ 0.0115
-4.10%
$ 1.15 million $ 110,825
Aug 28, 2025 $ 0.012
-2.69%
$ 1.2 million $ 144,619
Aug 27, 2025 $ 0.0121
-2.66%
$ 1.23 million $ 148,172
Aug 26, 2025 $ 0.0125
-0.87%
$ 1.24 million $ 201,996
Aug 25, 2025 $ 0.0127
-18.35%
$ 1.26 million $ 275,262
Aug 24, 2025 $ 0.0147
+14.59%
$ 1.54 million $ 63,500
Aug 23, 2025 $ 0.0128
-4.90%
$ 1.28 million $ 70,730
Aug 22, 2025 $ 0.0133
+7.49%
$ 1.35 million $ 61,210
Aug 21, 2025 $ 0.0124
-0.32%
$ 1.24 million $ 53,786
Aug 20, 2025 $ 0.0126
+2.19%
$ 1.25 million $ 57,525
Aug 19, 2025 $ 0.0125
-2.19%
$ 1.23 million $ 55,022
Aug 18, 2025 $ 0.0128
-4.34%
$ 1.28 million $ 65,736
Aug 17, 2025 $ 0.0133
-1.19%
$ 1.33 million $ 55,442
Aug 16, 2025 $ 0.0135
+1.96%
$ 1.35 million $ 54,104
Aug 15, 2025 $ 0.0132
-3.50%
$ 1.32 million $ 80,614
Aug 14, 2025 $ 0.0137
-5.31%
$ 1.37 million $ 70,739
Aug 13, 2025 $ 0.0145
-1.89%
$ 1.45 million $ 55,777
Aug 12, 2025 $ 0.0148
+4.22%
$ 1.48 million $ 56,035
Aug 11, 2025 $ 0.0142
+0.57%
$ 1.42 million $ 57,115
Aug 10, 2025 $ 0.0141
-5.54%
$ 1.42 million $ 55,442
Aug 9, 2025 $ 0.015
-1.90%
$ 1.5 million $ 58,266
Aug 8, 2025 $ 0.0153
-0.13%
$ 1.53 million $ 54,922
Aug 7, 2025 $ 0.0153
+4.94%
$ 1.53 million $ 56,537
Aug 6, 2025 $ 0.0146
-1.15%
$ 1.46 million $ 59,888
Aug 5, 2025 $ 0.0148
-3.91%
$ 1.48 million $ 53,142