Real AIOS Foundation Historical Data

AIOS Page 49
Download
Date Close Price change Market cap Trading volume
Jan 22, 12 PM $ 0.5
+0.09%
$ 499.59 million $ 170,390
Jan 22, 11 AM $ 0.499
-1.11%
$ 498.7 million $ 174,744
Jan 22, 10 AM $ 0.503
-0.49%
$ 503.5 million $ 177,756
Jan 22, 9 AM $ 0.506
+0.41%
$ 506.49 million $ 190,367
Jan 22, 8 AM $ 0.505
-0.26%
$ 504.7 million $ 204,714
Jan 22, 7 AM $ 0.506
-0.55%
$ 505.57 million $ 221,610
Jan 22, 6 AM $ 0.508
-0.20%
$ 508.36 million $ 234,034
Jan 22, 5 AM $ 0.51
+0.14%
$ 509.83 million $ 248,145
Jan 22, 4 AM $ 0.509
+0.56%
$ 509.14 million $ 263,905
Jan 22, 3 AM $ 0.506
-0.38%
$ 506.32 million $ 279,182
Jan 22, 2 AM $ 0.507
-0.20%
$ 506.83 million $ 293,048
Jan 22, 1 AM $ 0.508
+0.87%
$ 507.8 million $ 305,084
Jan 22, 12 AM $ 0.503
+1.18%
$ 503.42 million $ 316,832
Jan 21, 11 PM $ 0.498
-1.62%
$ 497.57 million $ 324,298
Jan 21, 10 PM $ 0.506
-0.84%
$ 505.74 million $ 335,814
Jan 21, 9 PM $ 0.51
-0.43%
$ 510.01 million $ 347,357
Jan 21, 8 PM $ 0.512
-1.50%
$ 512.22 million $ 357,555
Jan 21, 7 PM $ 0.52
+5.08%
$ 520 million $ 368,232
Jan 21, 6 PM $ 0.496
+0.47%
$ 495.63 million $ 376,256
Jan 21, 5 PM $ 0.493
+0.41%
$ 493.31 million $ 384,934
Jan 21, 4 PM $ 0.497
-3.12%
$ 496.68 million $ 396,075
Jan 21, 3 PM $ 0.51
-0.10%
$ 509.66 million $ 405,739
Jan 21, 2 PM $ 0.509
+2.20%
$ 509.12 million $ 417,440
Jan 21, 1 PM $ 0.498
+0.54%
$ 498.21 million $ 433,211
Jan 21, 12 PM $ 0.495
-1.30%
$ 495.05 million $ 443,798
Jan 21, 11 AM $ 0.502
-0.81%
$ 501.56 million $ 457,378
Jan 21, 10 AM $ 0.506
-2.79%
$ 506.12 million $ 473,906
Jan 21, 9 AM $ 0.521
-0.92%
$ 523.13 million $ 480,312
Jan 21, 8 AM $ 0.525
-0.50%
$ 524.73 million $ 483,337
Jan 21, 7 AM $ 0.527
-0.33%
$ 526.84 million $ 485,864
Jan 21, 6 AM $ 0.529
-0.96%
$ 528.65 million $ 494,483
Jan 21, 5 AM $ 0.535
+0.63%
$ 535.04 million $ 499,458
Jan 21, 4 AM $ 0.532
-0.25%
$ 532.2 million $ 502,094
Jan 21, 3 AM $ 0.534
+0.83%
$ 533.55 million $ 510,254
Jan 21, 2 AM $ 0.528
+0.25%
$ 528.27 million $ 515,342
Jan 21, 1 AM $ 0.527
-0.18%
$ 527.01 million $ 520,442
Jan 21, 12 AM $ 0.529
+0.92%
$ 529.2 million $ 522,958
Jan 20, 11 PM $ 0.523
-0.55%
$ 523.4 million $ 530,357
Jan 20, 10 PM $ 0.526
-0.94%
$ 526.32 million $ 534,050
Jan 20, 9 PM $ 0.531
-0.75%
$ 530.78 million $ 538,488
Jan 20, 8 PM $ 0.535
+0.42%
$ 534.77 million $ 544,892
Jan 20, 7 PM $ 0.532
+0.04%
$ 531.58 million $ 550,096
Jan 20, 6 PM $ 0.531
-0.22%
$ 530.61 million $ 560,563
Jan 20, 5 PM $ 0.53
-0.19%
$ 530.13 million $ 568,176
Jan 20, 4 PM $ 0.531
-3.87%
$ 530.68 million $ 577,600
Jan 20, 3 PM $ 0.549
-1.83%
$ 549.27 million $ 582,824
Jan 20, 2 PM $ 0.559
-4.51%
$ 558.7 million $ 588,817
Jan 20, 1 PM $ 0.588
-1.35%
$ 587.68 million $ 589,324
Jan 20, 12 PM $ 0.596
-0.31%
$ 595.75 million $ 594,145
Jan 20, 11 AM $ 0.598
-0.08%
$ 597.62 million $ 594,407