Real AIOS Foundation Historical Data

AIOS Page 3
Download
Date Close Price change Market cap Trading volume
Jan 20, 2026 $ 0.523
-23.51%
$ 523.4 million $ 530,357
Jan 19, 2026 $ 0.685
-6.75%
$ 684.71 million $ 753,733
Jan 18, 2026 $ 0.756
+16.16%
$ 755.77 million $ 1.68 million
Jan 17, 2026 $ 0.651
+36.38%
$ 650.64 million $ 1.97 million
Jan 16, 2026 $ 0.477
-2.08%
$ 477.41 million $ 1.46 million
Dec 15, 2025 $ 0.000524
-0.71%
$ -- $ 1,855
Dec 14, 2025 $ 0.000525
-0.10%
$ -- $ 1,597
Dec 9, 2025 $ 0.000525
-1.89%
$ -- $ 1,633
Dec 8, 2025 $ 0.000546
+9.24%
$ 546,226 $ 370
Dec 7, 2025 $ 0.000553
+2.06%
$ 553,178 $ 786
Dec 6, 2025 $ 0.000547
-0.38%
$ 547,317 $ 3,397
Dec 5, 2025 $ 0.00052
-8.08%
$ 520,246 $ 914
Dec 4, 2025 $ 0.000564
-5.58%
$ 564,076 $ 1,049
Dec 3, 2025 $ 0.000595
+18.52%
$ 594,936 $ 4,774
Dec 2, 2025 $ 0.00057
+5.56%
$ 570,005 $ 3,979
Dec 1, 2025 $ 0.00054
-8.51%
$ 539,996 $ 5,385
Nov 30, 2025 $ 0.000601
+6.86%
$ 602,205 $ 7,254
Nov 29, 2025 $ 0.000562
-2.03%
$ 562,015 $ 5,634
Nov 28, 2025 $ 0.000573
-4.92%
$ 573,642 $ 5,823
Nov 27, 2025 $ 0.000603
-0.06%
$ 603,045 $ 5,454
Nov 26, 2025 $ 0.000604
+4.05%
$ 603,284 $ 6,152
Nov 25, 2025 $ 0.00057
+1.60%
$ 579,925 $ 5,756
Nov 24, 2025 $ 0.000561
+4.38%
$ 560,975 $ 5,753
Nov 23, 2025 $ 0.000532
-0.69%
$ 537,442 $ 6,648
Nov 22, 2025 $ 0.000536
-0.79%
$ 535,286 $ 5,141
Nov 21, 2025 $ 0.000537
-7.87%
$ 540,049 $ 6,012
Nov 20, 2025 $ 0.000587
-0.13%
$ 583,035 $ 6,449
Nov 19, 2025 $ 0.000587
-4.33%
$ 587,495 $ 5,659
Nov 18, 2025 $ 0.00061
+8.43%
$ 614,078 $ 7,039
Nov 17, 2025 $ 0.000564
-5.98%
$ 563,933 $ 6,493
Nov 16, 2025 $ 0.000601
+1.85%
$ 599,815 $ 8,076
Nov 15, 2025 $ 0.000588
+0.85%
$ 587,803 $ 9,169
Nov 14, 2025 $ 0.000583
-6.10%
$ 583,031 $ 8,925
Nov 13, 2025 $ 0.000618
-18.56%
$ 620,890 $ 21,714
Nov 12, 2025 $ 0.000756
+14.81%
$ 758,424 $ 57,733
Nov 11, 2025 $ 0.000659
-6.80%
$ 658,514 $ 8,075
Nov 10, 2025 $ 0.000707
+7.53%
$ 706,578 $ 17,526
Nov 9, 2025 $ 0.000657
+1.43%
$ 657,093 $ 6,067
Nov 8, 2025 $ 0.000648
-0.80%
$ 647,813 $ 6,014
Nov 7, 2025 $ 0.000653
+0.10%
$ 653,055 $ 7,558
Nov 6, 2025 $ 0.000652
-3.24%
$ 652,417 $ 6,288
Nov 5, 2025 $ 0.000674
+13.30%
$ 674,294 $ 6,053
Nov 4, 2025 $ 0.000595
-24.60%
$ 595,163 $ 154,411
Nov 3, 2025 $ 0.000789
-14.24%
$ 789,390 $ 159,456
Nov 2, 2025 $ 0.00092
-5.63%
$ 920,414 $ 159,847
Nov 1, 2025 $ 0.000975
+2.67%
$ 975,361 $ 161,517
Oct 31, 2025 $ 0.000951
-2.65%
$ 949,992 $ 156,075
Oct 30, 2025 $ 0.001
-13.31%
$ 977,942 $ 156,737
Oct 29, 2025 $ 0.00116
-4.04%
$ 1.16 million $ 179,579
Oct 28, 2025 $ 0.0012
+28.69%
$ 1.2 million $ 271,862