ai16z Historical Data

AI16Z Page 10
Download
Date Close Price change Market cap Trading volume
Jan 21, 2025 $ 1.13
+21.19%
$ 1.24 billion $ 169.3 million
Jan 20, 2025 $ 0.931
+12.33%
$ 1.02 billion $ 237.5 million
Jan 19, 2025 $ 0.829
-23.44%
$ 911.91 million $ 304.94 million
Jan 18, 2025 $ 1.08
-6.99%
$ 1.19 billion $ 236.04 million
Jan 17, 2025 $ 1.16
-11.81%
$ 1.28 billion $ 170.08 million
Jan 16, 2025 $ 1.32
-16.03%
$ 1.45 billion $ 145.3 million
Jan 15, 2025 $ 1.57
+13.71%
$ 1.73 billion $ 211.93 million
Jan 14, 2025 $ 1.38
-27.54%
$ 1.52 billion $ 200.23 million
Jan 13, 2025 $ 1.88
+23.51%
$ 2.07 billion $ 441.09 million
Jan 12, 2025 $ 1.52
+1.89%
$ 1.67 billion $ 406.49 million
Jan 11, 2025 $ 1.52
+8.09%
$ 1.67 billion $ 4.56 billion
Jan 10, 2025 $ 1.4
-1.91%
$ 1.54 billion $ 424.77 million
Jan 9, 2025 $ 1.43
-16.38%
$ 1.58 billion $ 344.69 million
Jan 8, 2025 $ 1.71
-7.33%
$ 1.89 billion $ 243.93 million
Jan 7, 2025 $ 1.85
-14.26%
$ 2.04 billion $ 325.02 million
Jan 6, 2025 $ 2.16
+22.62%
$ 2.37 billion $ 327.47 million
Jan 5, 2025 $ 1.76
+13.99%
$ 1.94 billion $ 227.71 million
Jan 4, 2025 $ 1.54
-27.60%
$ 1.7 billion $ 210.65 million
Jan 3, 2025 $ 2.14
-9.46%
$ 2.36 billion $ 344.07 million
Jan 2, 2025 $ 2.36
+8.13%
$ 2.6 billion $ 228.31 million
Jan 1, 2025 $ 2.19
+37.42%
$ 2.41 billion $ 91.37 million
Dec 31, 2024 $ 1.59
-6.94%
$ 1.75 billion $ 89.21 million
Dec 30, 2024 $ 1.71
+42.00%
$ 1.88 billion $ 82.04 million
Dec 29, 2024 $ 1.2
-7.59%
$ 1.32 billion $ 53.94 million
Dec 28, 2024 $ 1.3
+41.77%
$ 1.43 billion $ 68.85 million
Dec 27, 2024 $ 0.92
+14.55%
$ 1.01 billion $ 18.33 million
Dec 26, 2024 $ 0.803
-6.27%
$ 883.31 million $ 17.59 million
Dec 25, 2024 $ 0.857
+7.20%
$ 942.54 million $ 26.06 million
Dec 24, 2024 $ 0.799
+19.68%
$ 879.23 million $ 15.74 million
Dec 23, 2024 $ 0.668
+7.27%
$ 734.54 million $ 14.63 million
Dec 22, 2024 $ 0.623
-8.86%
$ 684.91 million $ 11.26 million
Dec 21, 2024 $ 0.683
-5.70%
$ 751.51 million $ 17.78 million
Dec 20, 2024 $ 0.724
+10.03%
$ 796.93 million $ 19.57 million
Dec 19, 2024 $ 0.663
-4.62%
$ 729.76 million $ 10.06 million
Dec 18, 2024 $ 0.696
+3.05%
$ 765.08 million $ 10.88 million
Dec 17, 2024 $ 0.675
-7.19%
$ 742.72 million $ 7.89 million
Dec 16, 2024 $ 0.728
-14.75%
$ 800.25 million $ 6.72 million
Dec 15, 2024 $ 0.854
+11.85%
$ 939.37 million $ 5.18 million
Dec 14, 2024 $ 0.764
-6.08%
$ 840.06 million $ 7.82 million
Dec 13, 2024 $ 0.813
+0.82%
$ 894.48 million $ 7.36 million
Dec 12, 2024 $ 0.807
+5.79%
$ 887.67 million $ 9.56 million
Dec 11, 2024 $ 0.763
+33.39%
$ 839.13 million $ 13.53 million
Dec 10, 2024 $ 0.572
+17.68%
$ 629.1 million $ 7.07 million
Dec 9, 2024 $ 0.486
-8.95%
$ 534.6 million $ 5.42 million
Dec 8, 2024 $ 0.534
-6.47%
$ 587.17 million $ 4.96 million
Dec 7, 2024 $ 0.571
-0.32%
$ 627.7 million $ 6.02 million
Dec 6, 2024 $ 0.575
+31.85%
$ 632.12 million $ 6.11 million
Dec 5, 2024 $ 0.436
+24.91%
$ 479.92 million $ 6.54 million
Dec 4, 2024 $ 0.349
-5.45%
$ 384.25 million $ 4.77 million
Dec 3, 2024 $ 0.37
+10.08%
$ 406.46 million $ 4.99 million