ai16z Historical Data

AI16Z Page 8
Download
Date Close Price change Market cap Trading volume
Apr 30, 2025 $ 0.276
-4.09%
$ 303.82 million $ 101.88 million
Apr 29, 2025 $ 0.288
+6.52%
$ 317.22 million $ 68.81 million
Apr 28, 2025 $ 0.271
+12.99%
$ 297.83 million $ 82.24 million
Apr 27, 2025 $ 0.24
-0.13%
$ 263.61 million $ 54.62 million
Apr 26, 2025 $ 0.24
+2.56%
$ 263.94 million $ 101.26 million
Apr 25, 2025 $ 0.234
+20.31%
$ 257.42 million $ 175.9 million
Apr 24, 2025 $ 0.195
+8.31%
$ 213.97 million $ 85.98 million
Apr 23, 2025 $ 0.18
+1.74%
$ 197.66 million $ 115.74 million
Apr 22, 2025 $ 0.177
+32.41%
$ 194.27 million $ 75.11 million
Apr 21, 2025 $ 0.133
-8.03%
$ 146.72 million $ 39.91 million
Apr 20, 2025 $ 0.145
-3.31%
$ 159.51 million $ 39.76 million
Apr 19, 2025 $ 0.15
+13.13%
$ 164.96 million $ 30.52 million
Apr 18, 2025 $ 0.133
-0.34%
$ 145.8 million $ 37.58 million
Apr 17, 2025 $ 0.133
+2.14%
$ 146.25 million $ 46.87 million
Apr 16, 2025 $ 0.13
+0.36%
$ 143.15 million $ 44.22 million
Apr 15, 2025 $ 0.13
-3.41%
$ 142.62 million $ 48.23 million
Apr 14, 2025 $ 0.134
+0.05%
$ 147.64 million $ 55.07 million
Apr 13, 2025 $ 0.134
-13.20%
$ 147.57 million $ 62.16 million
Apr 12, 2025 $ 0.155
+14.80%
$ 170.02 million $ 69.6 million
Apr 11, 2025 $ 0.135
+0.37%
$ 148.05 million $ 82.61 million
Apr 10, 2025 $ 0.134
+4.54%
$ 147.49 million $ 79.78 million
Apr 9, 2025 $ 0.128
+22.40%
$ 141.07 million $ 77.08 million
Apr 8, 2025 $ 0.105
-7.47%
$ 115.22 million $ 55.96 million
Apr 7, 2025 $ 0.113
+4.17%
$ 124.53 million $ 92.57 million
Apr 6, 2025 $ 0.109
-14.94%
$ 119.54 million $ 63.55 million
Apr 5, 2025 $ 0.128
-10.75%
$ 140.53 million $ 70.83 million
Apr 4, 2025 $ 0.143
-9.49%
$ 157.48 million $ 93.51 million
Apr 3, 2025 $ 0.158
-7.93%
$ 173.99 million $ 90.58 million
Apr 2, 2025 $ 0.172
-12.02%
$ 188.99 million $ 98.76 million
Apr 1, 2025 $ 0.195
+18.29%
$ 214.83 million $ 77.99 million
Mar 31, 2025 $ 0.165
+2.94%
$ 181.58 million $ 45.17 million
Mar 30, 2025 $ 0.16
+1.41%
$ 176.4 million $ 24.88 million
Mar 29, 2025 $ 0.158
-11.61%
$ 173.95 million $ 30.63 million
Mar 28, 2025 $ 0.179
-10.03%
$ 196.79 million $ 44.67 million
Mar 27, 2025 $ 0.199
+7.10%
$ 218.67 million $ 42.62 million
Mar 26, 2025 $ 0.186
-11.72%
$ 204.17 million $ 51.53 million
Mar 25, 2025 $ 0.21
+4.97%
$ 231.28 million $ 35.36 million
Mar 24, 2025 $ 0.2
+1.07%
$ 220.2 million $ 48.45 million
Mar 23, 2025 $ 0.198
-0.76%
$ 217.88 million $ 38.97 million
Mar 22, 2025 $ 0.2
+1.56%
$ 219.54 million $ 26.24 million
Mar 21, 2025 $ 0.197
+6.17%
$ 216.15 million $ 33.99 million
Mar 20, 2025 $ 0.185
-3.26%
$ 203.6 million $ 44.22 million
Mar 19, 2025 $ 0.191
+11.59%
$ 210.46 million $ 52.86 million
Mar 18, 2025 $ 0.171
-15.23%
$ 188.61 million $ 43.21 million
Mar 17, 2025 $ 0.202
+3.36%
$ 222.5 million $ 46.63 million
Mar 16, 2025 $ 0.196
-0.79%
$ 215.28 million $ 68.94 million
Mar 15, 2025 $ 0.197
+7.11%
$ 217 million $ 30.75 million
Mar 14, 2025 $ 0.19
+8.22%
$ 208.9 million $ 46.13 million
Mar 13, 2025 $ 0.175
-0.28%
$ 193.03 million $ 56.84 million
Mar 12, 2025 $ 0.176
+4.18%
$ 193.58 million $ 46.08 million