AISociety Historical Data

AIS Page 13
Download
Date Close Price change Market cap Trading volume
Dec 21, 2023 $ 0.0514
-10.64%
$ 154.26 million $ 93,678
Dec 20, 2023 $ 0.0576
-4.41%
$ 172.77 million $ 283,248
Dec 19, 2023 $ 0.0602
+0.20%
$ 180.75 million $ 243,265
Dec 18, 2023 $ 0.0601
-3.03%
$ 180.42 million $ 240,454
Dec 17, 2023 $ 0.062
-0.53%
$ 186.06 million $ 294,124
Dec 16, 2023 $ 0.0624
-10.81%
$ 187.05 million $ 193,140
Dec 15, 2023 $ 0.0699
-0.40%
$ 209.7 million $ 199,748
Dec 14, 2023 $ 0.0702
-0.31%
$ 210.48 million $ 52,404
Dec 13, 2023 $ 0.0704
-7.34%
$ 211.2 million $ 610,627
Dec 12, 2023 $ 0.0771
-0.39%
$ 231.21 million $ 825,889
Dec 11, 2023 $ 0.0773
-6.99%
$ 231.84 million $ 794,033
Dec 10, 2023 $ 0.0831
+4.02%
$ 249.21 million $ 840,533
Dec 9, 2023 $ 0.0798
-0.36%
$ 239.52 million $ 808,714
Dec 8, 2023 $ 0.0801
+1.49%
$ 240.42 million $ 849,519
Dec 7, 2023 $ 0.0789
-0.85%
$ 236.79 million $ 794,620
Dec 6, 2023 $ 0.0802
-5.18%
$ 240.6 million $ 835,038
Dec 5, 2023 $ 0.0846
+33.49%
$ 253.77 million $ 800,883
Dec 4, 2023 $ 0.0636
+16.86%
$ 190.71 million $ 886,780
Dec 3, 2023 $ 0.0544
-3.92%
$ 163.05 million $ 749,188
Dec 2, 2023 $ 0.0566
-1.46%
$ 169.71 million $ 844,350
Dec 1, 2023 $ 0.0573
+0.21%
$ 171.84 million $ 741,060
Nov 30, 2023 $ 0.0571
-7.42%
$ 171.45 million $ 511,287
Nov 29, 2023 $ 0.0618
-6.78%
$ 185.28 million $ 714,349
Nov 28, 2023 $ 0.0663
+6.82%
$ 198.75 million $ 696,278
Nov 27, 2023 $ 0.0621
+12.84%
$ 186.15 million $ 626,983
Nov 26, 2023 $ 0.055
-13.04%
$ 164.88 million $ 298,115
Nov 25, 2023 $ 0.0632
+1.06%
$ 189.6 million $ 625,045
Nov 24, 2023 $ 0.0625
+38.03%
$ 187.5 million $ 533,819
Nov 23, 2023 $ 0.0453
-1.33%
$ 136.02 million $ 596,238
Nov 22, 2023 $ 0.0461
+41.29%
$ 138.18 million $ 474,976
Nov 21, 2023 $ 0.032
+14.22%
$ 96.12 million $ 51,452
Nov 20, 2023 $ 0.028
-4.21%
$ 84.15 million $ 982,810
Nov 19, 2023 $ 0.0293
-1.04%
$ 87.94 million $ 1.2 million
Nov 18, 2023 $ 0.0296
+5.82%
$ 88.94 million $ 1.19 million
Nov 17, 2023 $ 0.0279
+31.32%
$ 83.75 million $ 1.16 million
Nov 16, 2023 $ 0.0213
-0.17%
$ 63.77 million $ 898,011
Nov 15, 2023 $ 0.0213
+0.50%
$ 63.88 million $ 599,704
Nov 14, 2023 $ 0.0212
-0.54%
$ 63.57 million $ 547,683
Nov 13, 2023 $ 0.0213
-0.42%
$ 63.92 million $ 325,823
Nov 12, 2023 $ 0.0214
+0.82%
$ 64.14 million $ 187,001
Nov 11, 2023 $ 0.0213
+5.33%
$ 63.78 million $ 79,811
Nov 10, 2023 $ 0.0202
-4.75%
$ 60.45 million $ 21,083
Nov 9, 2023 $ 0.0212
-12.15%
$ 63.55 million $ 70,459
Nov 8, 2023 $ 0.0241
+11.14%
$ 72.35 million $ 87,037
Download