ai16z Historical Data

AI16Z Page 5
Download
Date Close Price change Market cap Trading volume
Sep 27, 2025 $ 0.0865
-1.74%
$ 95.12 million $ 22.61 million
Sep 26, 2025 $ 0.0877
+4.79%
$ 96.81 million $ 41.09 million
Sep 25, 2025 $ 0.0847
-8.85%
$ 91.94 million $ 46.1 million
Sep 24, 2025 $ 0.093
-0.01%
$ 102.24 million $ 27.96 million
Sep 23, 2025 $ 0.093
-0.98%
$ 102.31 million $ 42.52 million
Sep 22, 2025 $ 0.0936
-14.85%
$ 103.25 million $ 73.1 million
Sep 21, 2025 $ 0.112
-2.82%
$ 120.86 million $ 33.96 million
Sep 20, 2025 $ 0.116
+2.27%
$ 126.39 million $ 25.51 million
Sep 19, 2025 $ 0.114
-9.25%
$ 124.11 million $ 40.65 million
Sep 18, 2025 $ 0.127
-0.42%
$ 138.6 million $ 58.94 million
Sep 17, 2025 $ 0.124
+9.18%
$ 139.95 million $ 62.65 million
Sep 16, 2025 $ 0.114
+5.23%
$ 125.2 million $ 43.12 million
Sep 15, 2025 $ 0.108
-8.37%
$ 118.74 million $ 82.78 million
Sep 14, 2025 $ 0.119
-9.66%
$ 129.19 million $ 78.52 million
Sep 13, 2025 $ 0.132
+8.68%
$ 145.28 million $ 108.89 million
Sep 12, 2025 $ 0.122
+5.64%
$ 133.68 million $ 67.06 million
Sep 11, 2025 $ 0.115
+1.91%
$ 126.59 million $ 53.36 million
Sep 10, 2025 $ 0.113
+0.18%
$ 124.04 million $ 59.73 million
Sep 9, 2025 $ 0.113
-5.90%
$ 123.94 million $ 114.88 million
Sep 8, 2025 $ 0.12
+25.25%
$ 132.4 million $ 127.25 million
Sep 7, 2025 $ 0.0956
+2.72%
$ 105.17 million $ 38.67 million
Sep 6, 2025 $ 0.0931
-0.85%
$ 102.41 million $ 38.41 million
Sep 5, 2025 $ 0.0939
+7.26%
$ 103.26 million $ 58.7 million
Sep 4, 2025 $ 0.0882
-7.73%
$ 96.28 million $ 41.34 million
Sep 3, 2025 $ 0.0957
+3.41%
$ 105.05 million $ 42.81 million
Sep 2, 2025 $ 0.0934
+3.60%
$ 101.83 million $ 47.72 million
Sep 1, 2025 $ 0.0902
-8.64%
$ 99.14 million $ 49.21 million
Aug 31, 2025 $ 0.1
-2.93%
$ 108.57 million $ 20.72 million
Aug 30, 2025 $ 0.103
+2.16%
$ 113.74 million $ 25.11 million
Aug 29, 2025 $ 0.101
-11.31%
$ 110.85 million $ 62.12 million
Aug 28, 2025 $ 0.114
+8.40%
$ 124.71 million $ 44.36 million
Aug 27, 2025 $ 0.105
-0.62%
$ 115.3 million $ 39.15 million
Aug 26, 2025 $ 0.106
+3.55%
$ 116.1 million $ 49.5 million
Aug 25, 2025 $ 0.1
-19.82%
$ 112.71 million $ 65.6 million
Aug 24, 2025 $ 0.125
-1.95%
$ 137.62 million $ 52.8 million
Aug 23, 2025 $ 0.128
-0.44%
$ 140.62 million $ 41.77 million
Aug 22, 2025 $ 0.128
+11.86%
$ 141.43 million $ 59.27 million
Aug 21, 2025 $ 0.115
-4.78%
$ 125.53 million $ 36.67 million
Aug 20, 2025 $ 0.121
+6.26%
$ 132.6 million $ 35.94 million
Aug 19, 2025 $ 0.115
-4.91%
$ 125.28 million $ 44.96 million
Aug 18, 2025 $ 0.121
-4.82%
$ 133.26 million $ 42.28 million
Aug 17, 2025 $ 0.127
+1.89%
$ 139.99 million $ 30.41 million
Aug 16, 2025 $ 0.125
+0.85%
$ 137.41 million $ 24.09 million
Aug 15, 2025 $ 0.124
+0.92%
$ 136.25 million $ 32.08 million
Aug 14, 2025 $ 0.123
-13.84%
$ 134.97 million $ 60.38 million
Aug 13, 2025 $ 0.142
+2.32%
$ 156.7 million $ 50.54 million
Aug 12, 2025 $ 0.139
+8.32%
$ 153.14 million $ 54.05 million
Aug 11, 2025 $ 0.129
-14.44%
$ 141.38 million $ 67.68 million
Aug 10, 2025 $ 0.15
+7.04%
$ 165.24 million $ 56.37 million
Aug 9, 2025 $ 0.14
+2.75%
$ 154.21 million $ 39.45 million