AISociety Historical Data

AIS Page 11
Download
Date Close Price change Market cap Trading volume
Mar 30, 2024 $ 0.0294
-3.17%
$ 88.08 million $ 368,778
Mar 29, 2024 $ 0.0303
-0.36%
$ 90.96 million $ 356,977
Mar 28, 2024 $ 0.0304
-1.20%
$ 91.29 million $ 359,493
Mar 27, 2024 $ 0.0308
-1.38%
$ 92.4 million $ 353,818
Mar 26, 2024 $ 0.0312
-2.38%
$ 93.69 million $ 376,058
Mar 25, 2024 $ 0.032
-4.76%
$ 95.97 million $ 326,862
Mar 24, 2024 $ 0.0336
+0.48%
$ 100.77 million $ 360,980
Mar 23, 2024 $ 0.0334
+0.97%
$ 100.29 million $ 288,467
Mar 22, 2024 $ 0.0331
-0.75%
$ 99.33 million $ 338,057
Mar 21, 2024 $ 0.0334
-0.48%
$ 100.11 million $ 209,184
Mar 20, 2024 $ 0.0335
-1.09%
$ 100.56 million $ 307,008
Mar 19, 2024 $ 0.0339
-1.34%
$ 101.67 million $ 281,273
Mar 18, 2024 $ 0.0342
-3.44%
$ 102.63 million $ 361,492
Mar 17, 2024 $ 0.0354
-2.40%
$ 106.2 million $ 369,795
Mar 16, 2024 $ 0.0362
+1.29%
$ 108.72 million $ 366,075
Mar 15, 2024 $ 0.0358
-8.02%
$ 107.31 million $ 358,152
Mar 14, 2024 $ 0.0389
-4.87%
$ 116.61 million $ 356,807
Mar 13, 2024 $ 0.0409
+1.84%
$ 122.7 million $ 367,748
Mar 12, 2024 $ 0.0401
-0.15%
$ 120.39 million $ 372,028
Mar 11, 2024 $ 0.0402
+0.30%
$ 120.57 million $ 320,769
Mar 10, 2024 $ 0.0401
-0.64%
$ 120.27 million $ 377,462
Mar 9, 2024 $ 0.0402
+2.05%
$ 120.72 million $ 338,288
Mar 8, 2024 $ 0.0392
-2.99%
$ 117.69 million $ 374,350
Mar 7, 2024 $ 0.0405
+1.12%
$ 121.53 million $ 306,248
Mar 6, 2024 $ 0.0402
-0.72%
$ 120.57 million $ 364,732
Mar 5, 2024 $ 0.0405
-3.69%
$ 121.44 million $ 301,084
Mar 4, 2024 $ 0.042
-6.25%
$ 126.09 million $ 335,064
Mar 3, 2024 $ 0.0449
+5.28%
$ 134.55 million $ 373,652
Mar 2, 2024 $ 0.0426
+1.62%
$ 127.8 million $ 365,527
Mar 1, 2024 $ 0.0419
-3.19%
$ 125.76 million $ 368,958
Feb 29, 2024 $ 0.0434
+25.26%
$ 130.17 million $ 350,385
Feb 28, 2024 $ 0.0346
+2.21%
$ 103.92 million $ 364,622
Feb 27, 2024 $ 0.0339
+10.14%
$ 101.64 million $ 350,011
Feb 26, 2024 $ 0.0307
-13.51%
$ 92.19 million $ 367,195
Feb 25, 2024 $ 0.0355
+4.38%
$ 106.59 million $ 360,672
Feb 24, 2024 $ 0.034
-3.73%
$ 102.12 million $ 372,587
Feb 23, 2024 $ 0.0354
-0.81%
$ 106.08 million $ 338,749
Feb 22, 2024 $ 0.0356
+2.53%
$ 106.92 million $ 363,419
Feb 21, 2024 $ 0.0348
+0.12%
$ 104.28 million $ 361,556
Feb 20, 2024 $ 0.0347
+12.00%
$ 104.16 million $ 372,125
Feb 19, 2024 $ 0.0311
-23.56%
$ 93.15 million $ 358,292
Feb 18, 2024 $ 0.0406
-1.10%
$ 121.86 million $ 375,602
Feb 17, 2024 $ 0.0411
+2.14%
$ 123.3 million $ 358,893
Feb 16, 2024 $ 0.0403
+3.21%
$ 120.75 million $ 367,464
Feb 15, 2024 $ 0.039
-0.03%
$ 117 million $ 346,695
Feb 14, 2024 $ 0.039
-2.55%
$ 116.94 million $ 365,955
Feb 13, 2024 $ 0.04
-0.27%
$ 120 million $ 347,279
Feb 12, 2024 $ 0.0401
+4.34%
$ 120.33 million $ 365,198
Feb 11, 2024 $ 0.0384
+29.26%
$ 115.29 million $ 222,599
Feb 10, 2024 $ 0.0297
-7.35%
$ 89.22 million $ 326,406