AISociety Historical Data

AIS Page 10
Download
Date Close Price change Market cap Trading volume
May 19, 2024 $ 0.0208
+0.32%
$ 62.37 million $ 34,875
May 18, 2024 $ 0.0207
+0.60%
$ 62.07 million $ 34,650
May 17, 2024 $ 0.0205
-10.23%
$ 61.62 million $ 34,945
May 16, 2024 $ 0.0229
+11.76%
$ 68.7 million $ 37,862
May 15, 2024 $ 0.0204
-1.21%
$ 61.26 million $ 27,934
May 14, 2024 $ 0.0207
+0.78%
$ 62.04 million $ 27,336
May 13, 2024 $ 0.0205
+6.98%
$ 61.59 million $ 24,932
May 12, 2024 $ 0.0192
+7.50%
$ 57.6 million $ 20,684
May 11, 2024 $ 0.0179
-2.24%
$ 53.58 million $ 16,539
May 10, 2024 $ 0.0182
-1.68%
$ 54.48 million $ 20,757
May 9, 2024 $ 0.0185
+8.07%
$ 55.44 million $ 39,113
May 8, 2024 $ 0.0176
+10.49%
$ 52.77 million $ 80,588
May 7, 2024 $ 0.016
+1.33%
$ 47.88 million $ 43,535
May 6, 2024 $ 0.0159
-16.17%
$ 47.76 million $ 42,888
May 5, 2024 $ 0.019
+16.82%
$ 56.88 million $ 33,706
May 4, 2024 $ 0.0165
+39.04%
$ 49.47 million $ 51,742
May 3, 2024 $ 0.012
-24.65%
$ 35.94 million $ 70,772
May 2, 2024 $ 0.0157
+2.55%
$ 47.7 million $ 65,422
May 1, 2024 $ 0.015
+3.16%
$ 46.05 million $ 38,616
Apr 30, 2024 $ 0.0146
-12.98%
$ 43.65 million $ 52,951
Apr 29, 2024 $ 0.0167
-18.56%
$ 50.16 million $ 45,001
Apr 28, 2024 $ 0.0176
-18.96%
$ 52.71 million $ 34,229
Apr 27, 2024 $ 0.0221
+33.82%
$ 66.24 million $ 75,212
Apr 26, 2024 $ 0.0167
-7.84%
$ 50.07 million $ 47,744
Apr 25, 2024 $ 0.018
-16.07%
$ 53.88 million $ 51,204
Apr 24, 2024 $ 0.0215
-2.98%
$ 64.38 million $ 51,995
Apr 23, 2024 $ 0.0229
-3.09%
$ 68.7 million $ 71,780
Apr 22, 2024 $ 0.0177
-30.66%
$ 52.98 million $ 50,186
Apr 21, 2024 $ 0.0259
-16.98%
$ 77.61 million $ 93,978
Apr 20, 2024 $ 0.0341
+253.21%
$ 102.36 million $ 231,772
Apr 19, 2024 $ 0.00964
-23.25%
$ 28.92 million $ 35,413
Apr 18, 2024 $ 0.0127
-17.80%
$ 38.1 million $ 38,708
Apr 17, 2024 $ 0.0165
+60.84%
$ 49.65 million $ 79,593
Apr 16, 2024 $ 0.0111
+5.03%
$ 33.18 million $ 66,438
Apr 15, 2024 $ 0.0105
+5.31%
$ 31.53 million $ 36,755
Apr 14, 2024 $ 0.0102
-14.20%
$ 30.63 million $ 23,618
Apr 13, 2024 $ 0.0128
-19.53%
$ 38.31 million $ 57,490
Apr 12, 2024 $ 0.0159
-21.29%
$ 47.7 million $ 300,223
Apr 11, 2024 $ 0.0203
+8.57%
$ 60.84 million $ 297,080
Apr 10, 2024 $ 0.0187
+0.16%
$ 56.1 million $ 281,792
Apr 9, 2024 $ 0.0188
-7.35%
$ 56.34 million $ 335,905
Apr 8, 2024 $ 0.0203
-5.01%
$ 60.84 million $ 312,561
Apr 7, 2024 $ 0.0214
-12.10%
$ 64.08 million $ 362,038
Apr 6, 2024 $ 0.0243
+19.41%
$ 72.9 million $ 373,200
Apr 5, 2024 $ 0.0204
-5.92%
$ 61.05 million $ 110,311
Apr 4, 2024 $ 0.0219
-18.09%
$ 65.61 million $ 272,304
Apr 3, 2024 $ 0.0267
+5.49%
$ 80.1 million $ 371,680
Apr 2, 2024 $ 0.0253
-1.56%
$ 75.93 million $ 335,470
Apr 1, 2024 $ 0.0257
-3.53%
$ 77.07 million $ 377,380
Mar 31, 2024 $ 0.0266
-9.34%
$ 79.83 million $ 342,624