ai16z Historical Data

AI16Z Page 9
Download
Date Close Price change Market cap Trading volume
Mar 12, 2025 $ 0.176
+4.18%
$ 193.58 million $ 46.08 million
Mar 11, 2025 $ 0.169
-7.20%
$ 185.81 million $ 64.37 million
Mar 10, 2025 $ 0.182
-5.73%
$ 200.22 million $ 65.89 million
Mar 9, 2025 $ 0.193
-5.40%
$ 212.39 million $ 48.64 million
Mar 8, 2025 $ 0.204
-10.81%
$ 224.55 million $ 35.05 million
Mar 7, 2025 $ 0.229
-12.47%
$ 251.79 million $ 63.71 million
Mar 6, 2025 $ 0.261
-10.14%
$ 287.64 million $ 58.58 million
Mar 5, 2025 $ 0.291
-2.19%
$ 320.11 million $ 53.19 million
Mar 4, 2025 $ 0.298
-7.63%
$ 327.32 million $ 84.61 million
Mar 3, 2025 $ 0.322
-27.33%
$ 354.5 million $ 104.07 million
Mar 2, 2025 $ 0.443
+23.14%
$ 487.79 million $ 83.42 million
Mar 1, 2025 $ 0.36
-10.81%
$ 396.12 million $ 52.74 million
Feb 28, 2025 $ 0.404
+15.74%
$ 444.13 million $ 88.03 million
Feb 27, 2025 $ 0.349
-2.49%
$ 383.72 million $ 54.35 million
Feb 26, 2025 $ 0.358
+11.84%
$ 393.45 million $ 72.13 million
Feb 25, 2025 $ 0.32
+6.19%
$ 351.78 million $ 73.07 million
Feb 24, 2025 $ 0.301
-14.87%
$ 331.26 million $ 58.28 million
Feb 23, 2025 $ 0.354
-9.71%
$ 389.17 million $ 52.01 million
Feb 22, 2025 $ 0.392
+15.14%
$ 431.05 million $ 68.16 million
Feb 21, 2025 $ 0.34
-6.14%
$ 374.41 million $ 93.37 million
Feb 20, 2025 $ 0.363
+18.13%
$ 398.89 million $ 75.45 million
Feb 19, 2025 $ 0.307
-3.05%
$ 337.65 million $ 57.15 million
Feb 18, 2025 $ 0.317
-11.44%
$ 348.28 million $ 62.56 million
Feb 17, 2025 $ 0.358
-9.70%
$ 393.28 million $ 69.92 million
Feb 16, 2025 $ 0.396
-7.03%
$ 435.09 million $ 57.3 million
Feb 15, 2025 $ 0.425
-13.64%
$ 467.99 million $ 64.18 million
Feb 14, 2025 $ 0.493
+7.69%
$ 541.93 million $ 120.69 million
Feb 13, 2025 $ 0.457
-16.49%
$ 503.24 million $ 101.6 million
Feb 12, 2025 $ 0.548
+1.83%
$ 602.59 million $ 196.93 million
Feb 11, 2025 $ 0.538
+35.61%
$ 591.74 million $ 232.1 million
Feb 10, 2025 $ 0.397
+9.11%
$ 436.37 million $ 154 million
Feb 9, 2025 $ 0.363
+7.60%
$ 399.8 million $ 106.74 million
Feb 8, 2025 $ 0.338
+11.34%
$ 371.56 million $ 93.2 million
Feb 7, 2025 $ 0.303
+3.10%
$ 333.14 million $ 122.53 million
Feb 6, 2025 $ 0.294
-9.61%
$ 323.03 million $ 99.07 million
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