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