ai16z Historical Data

AI16Z Page 11
Download
Date Close Price change Market cap Trading volume
Feb 5, 2025 $ 0.324
-10.08%
$ 356.55 million $ 84.93 million
Feb 4, 2025 $ 0.36
-20.50%
$ 396.53 million $ 99.68 million
Feb 3, 2025 $ 0.453
+9.66%
$ 498.8 million $ 182.73 million
Feb 2, 2025 $ 0.412
-4.05%
$ 453.62 million $ 111.03 million
Feb 1, 2025 $ 0.43
-28.53%
$ 472.76 million $ 86.92 million
Jan 31, 2025 $ 0.601
-4.91%
$ 661.46 million $ 97.28 million
Jan 30, 2025 $ 0.632
+1.17%
$ 695.6 million $ 105.42 million
Jan 29, 2025 $ 0.625
+10.37%
$ 687.74 million $ 113.49 million
Jan 28, 2025 $ 0.567
-20.61%
$ 623.17 million $ 90.5 million
Jan 27, 2025 $ 0.713
-7.03%
$ 784.45 million $ 127.38 million
Jan 26, 2025 $ 0.767
-6.72%
$ 843.76 million $ 90.4 million
Jan 25, 2025 $ 0.822
+1.70%
$ 904.14 million $ 79.12 million
Jan 24, 2025 $ 0.808
-9.72%
$ 888.55 million $ 111.17 million
Jan 23, 2025 $ 0.895
-11.18%
$ 984.26 million $ 140.97 million
Jan 22, 2025 $ 1.01
-10.68%
$ 1.11 billion $ 141.37 million
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