AISociety Historical Data

AIS Page 12
Download
Date Close Price change Market cap Trading volume
Feb 9, 2024 $ 0.0321
-3.05%
$ 96.3 million $ 349,037
Feb 8, 2024 $ 0.0331
-17.33%
$ 99.33 million $ 364,050
Feb 7, 2024 $ 0.0401
-0.02%
$ 120.15 million $ 288,180
Feb 6, 2024 $ 0.0401
+0.02%
$ 120.18 million $ 337,370
Feb 5, 2024 $ 0.0401
-0.37%
$ 120.15 million $ 355,749
Feb 4, 2024 $ 0.0402
-2.40%
$ 120.6 million $ 290,457
Feb 3, 2024 $ 0.0412
+0.02%
$ 123.57 million $ 432,416
Feb 2, 2024 $ 0.0412
+0.07%
$ 123.57 million $ 337,996
Feb 1, 2024 $ 0.0412
-1.08%
$ 123.48 million $ 361,586
Jan 31, 2024 $ 0.0416
-1.16%
$ 124.83 million $ 347,438
Jan 30, 2024 $ 0.0421
-0.87%
$ 126.3 million $ 353,314
Jan 29, 2024 $ 0.0425
-0.59%
$ 127.41 million $ 369,722
Jan 28, 2024 $ 0.0427
-1.27%
$ 128.16 million $ 376,292
Jan 27, 2024 $ 0.0433
-2.08%
$ 129.81 million $ 300,998
Jan 26, 2024 $ 0.0442
-2.00%
$ 132.57 million $ 439,453
Jan 25, 2024 $ 0.0451
-1.01%
$ 135.27 million $ 388,575
Jan 24, 2024 $ 0.0456
-2.77%
$ 136.65 million $ 325,997
Jan 23, 2024 $ 0.0468
-10.71%
$ 140.52 million $ 193,972
Jan 22, 2024 $ 0.0525
+5.09%
$ 157.38 million $ 139,448
Jan 21, 2024 $ 0.0499
+11.16%
$ 149.76 million $ 116,555
Jan 20, 2024 $ 0.0449
+1.86%
$ 134.73 million $ 131,607
Jan 19, 2024 $ 0.0441
+0.98%
$ 132.27 million $ 119,211
Jan 18, 2024 $ 0.0437
+1.42%
$ 130.98 million $ 132,540
Jan 17, 2024 $ 0.043
-0.28%
$ 129.15 million $ 129,332
Jan 16, 2024 $ 0.0432
+0.23%
$ 129.51 million $ 143,892
Jan 15, 2024 $ 0.0431
+10.21%
$ 129.21 million $ 117,194
Jan 14, 2024 $ 0.0391
-0.18%
$ 117.27 million $ 8,729
Jan 13, 2024 $ 0.0392
-3.78%
$ 117.48 million $ 37,549
Jan 12, 2024 $ 0.0407
-5.19%
$ 122.1 million $ 52,305
Jan 11, 2024 $ 0.0429
-0.76%
$ 128.79 million $ 203,638
Jan 10, 2024 $ 0.0433
-0.32%
$ 129.78 million $ 192,361
Jan 9, 2024 $ 0.0434
+1.66%
$ 130.2 million $ 193,014
Jan 8, 2024 $ 0.0427
-1.11%
$ 128.07 million $ 151,076
Jan 7, 2024 $ 0.0432
-1.69%
$ 129.51 million $ 198,492
Jan 6, 2024 $ 0.0439
-0.41%
$ 131.67 million $ 182,319
Jan 5, 2024 $ 0.0441
-0.54%
$ 132.21 million $ 161,236
Jan 4, 2024 $ 0.0443
+0.41%
$ 132.96 million $ 149,929
Jan 3, 2024 $ 0.0441
-4.77%
$ 132.42 million $ 167,228
Jan 2, 2024 $ 0.0464
-0.39%
$ 139.05 million $ 142,067
Jan 1, 2024 $ 0.0467
-3.30%
$ 139.98 million $ 73,825
Dec 31, 2023 $ 0.0483
-1.69%
$ 144.75 million $ 193,665
Dec 30, 2023 $ 0.0491
-0.08%
$ 147.24 million $ 157,224
Dec 29, 2023 $ 0.0491
-0.04%
$ 147.33 million $ 145,354
Dec 28, 2023 $ 0.0491
+1.24%
$ 147.39 million $ 168,905
Dec 27, 2023 $ 0.0485
+0.06%
$ 145.59 million $ 191,081
Dec 26, 2023 $ 0.0485
-0.80%
$ 145.5 million $ 160,845
Dec 25, 2023 $ 0.0489
-2.26%
$ 146.61 million $ 272,598
Dec 24, 2023 $ 0.05
-1.19%
$ 150.03 million $ 256,286
Dec 23, 2023 $ 0.0506
-0.43%
$ 151.83 million $ 289,670
Dec 22, 2023 $ 0.0508
-1.15%
$ 152.49 million $ 248,055