ai16z Historical Data

AI16Z Page 7
Download
Date Close Price change Market cap Trading volume
Jun 19, 2025 $ 0.163
-6.67%
$ 178.83 million $ 30.3 million
Jun 18, 2025 $ 0.174
+7.16%
$ 191.61 million $ 45.78 million
Jun 17, 2025 $ 0.163
-10.76%
$ 178.81 million $ 59.37 million
Jun 16, 2025 $ 0.182
+2.13%
$ 200.38 million $ 71.15 million
Jun 15, 2025 $ 0.178
+4.05%
$ 196.2 million $ 33.79 million
Jun 14, 2025 $ 0.171
-1.55%
$ 188.57 million $ 36.19 million
Jun 13, 2025 $ 0.174
+1.39%
$ 191.6 million $ 82 million
Jun 12, 2025 $ 0.172
-15.08%
$ 189.1 million $ 81.33 million
Jun 11, 2025 $ 0.202
-16.50%
$ 222.7 million $ 103.37 million
Jun 10, 2025 $ 0.242
-3.77%
$ 266.7 million $ 88.93 million
Jun 9, 2025 $ 0.252
+16.21%
$ 277.14 million $ 69.41 million
Jun 8, 2025 $ 0.217
+1.24%
$ 238.48 million $ 38.28 million
Jun 7, 2025 $ 0.214
+5.13%
$ 235.57 million $ 36.8 million
Jun 6, 2025 $ 0.204
-1.22%
$ 224.07 million $ 61.03 million
Jun 5, 2025 $ 0.206
-2.00%
$ 226.87 million $ 73.37 million
Jun 4, 2025 $ 0.21
-10.68%
$ 231.49 million $ 57.12 million
Jun 3, 2025 $ 0.236
-3.89%
$ 259.18 million $ 76.14 million
Jun 2, 2025 $ 0.245
-3.18%
$ 269.67 million $ 70.3 million
Jun 1, 2025 $ 0.253
+13.12%
$ 278.53 million $ 61.61 million
May 31, 2025 $ 0.224
+6.66%
$ 246.23 million $ 71.22 million
May 30, 2025 $ 0.21
-23.71%
$ 230.85 million $ 102.74 million
May 29, 2025 $ 0.275
-8.14%
$ 302.58 million $ 64.52 million
May 28, 2025 $ 0.299
-5.67%
$ 329.4 million $ 67.76 million
May 27, 2025 $ 0.317
+8.56%
$ 349.22 million $ 86.2 million
May 26, 2025 $ 0.292
-2.87%
$ 321.68 million $ 78.73 million
May 25, 2025 $ 0.301
+1.95%
$ 331.19 million $ 58.48 million
May 24, 2025 $ 0.295
-1.22%
$ 324.86 million $ 52.72 million
May 23, 2025 $ 0.299
-12.76%
$ 329.16 million $ 122.59 million
May 22, 2025 $ 0.343
+9.40%
$ 377.42 million $ 116.84 million
May 21, 2025 $ 0.314
+6.94%
$ 344.99 million $ 110.33 million
May 20, 2025 $ 0.293
+3.81%
$ 322.3 million $ 70.12 million
May 19, 2025 $ 0.282
-5.86%
$ 310.49 million $ 78.85 million
May 18, 2025 $ 0.3
+12.13%
$ 329.61 million $ 90.92 million
May 17, 2025 $ 0.267
-7.67%
$ 293.98 million $ 62.95 million
May 16, 2025 $ 0.289
-4.23%
$ 318.4 million $ 64.98 million
May 15, 2025 $ 0.302
-11.26%
$ 332.46 million $ 92.76 million
May 14, 2025 $ 0.341
-10.41%
$ 374.65 million $ 91.57 million
May 13, 2025 $ 0.38
+5.26%
$ 418.15 million $ 117.46 million
May 12, 2025 $ 0.361
+2.92%
$ 397.53 million $ 181.3 million
May 11, 2025 $ 0.351
-4.17%
$ 386.35 million $ 98.21 million
May 10, 2025 $ 0.366
+3.22%
$ 402.95 million $ 106.21 million
May 9, 2025 $ 0.355
+10.33%
$ 390.42 million $ 153.75 million
May 8, 2025 $ 0.322
+20.95%
$ 353.71 million $ 124.17 million
May 7, 2025 $ 0.266
+0.40%
$ 292.56 million $ 77.35 million
May 6, 2025 $ 0.265
+2.30%
$ 291.31 million $ 93.19 million
May 5, 2025 $ 0.259
+1.16%
$ 284.83 million $ 82.71 million
May 4, 2025 $ 0.256
-1.99%
$ 281.58 million $ 85.31 million
May 3, 2025 $ 0.261
-12.59%
$ 287.27 million $ 68.76 million
May 2, 2025 $ 0.299
-3.86%
$ 328.71 million $ 96.09 million
May 1, 2025 $ 0.307
+11.09%
$ 341.9 million $ 126.29 million