AI合伙人 Historical Data

AI合伙人
Download
Date Close Price change Market cap Trading volume
Today $ 0.000112
+0.00%
$ 112,258 $ 6,815
Apr 8, 2026 $ 0.000137
-5.75%
$ 136,817 $ 1,200
Apr 7, 2026 $ 0.000144
-4.15%
$ 144,276 $ 4,735
Apr 6, 2026 $ 0.00015
-11.33%
$ 149,823 $ 2,282
Apr 5, 2026 $ 0.000166
+29.26%
$ -- $ 5,972
Apr 4, 2026 $ 0.00013
-6.46%
$ -- $ 911
Apr 3, 2026 $ 0.00014
-5.89%
$ -- $ 4,006
Apr 2, 2026 $ 0.000149
-3.90%
$ 148,842 $ 2,145
Apr 1, 2026 $ 0.000156
+11.42%
$ 156,097 $ 5,670
Mar 31, 2026 $ 0.00014
-13.38%
$ 140,368 $ 3,940
Mar 30, 2026 $ 0.00016
-28.19%
$ 160,445 $ 19,034
Mar 29, 2026 $ 0.000223
-21.24%
$ 223,439 $ 3,089
Mar 28, 2026 $ 0.000281
+2.66%
$ 280,925 $ 7,155
Mar 27, 2026 $ 0.000273
-12.12%
$ 273,073 $ 13,878
Mar 26, 2026 $ 0.000314
-9.38%
$ 313,724 $ 14,612
Mar 25, 2026 $ 0.000347
+10.38%
$ 346,722 $ 7,411
Mar 24, 2026 $ 0.000314
-8.37%
$ 313,989 $ 8,484
Mar 23, 2026 $ 0.000342
-2.62%
$ 342,409 $ 9,605
Mar 22, 2026 $ 0.000352
-9.42%
$ 351,614 $ 18,775
Mar 21, 2026 $ 0.000389
+7.34%
$ 389,346 $ 14,293
Mar 20, 2026 $ 0.000361
+11.14%
$ 362,717 $ 25,738
Mar 19, 2026 $ 0.000325
+29.76%
$ 324,813 $ 42,460
Mar 18, 2026 $ 0.00025
+0.29%
$ 250,333 $ 6,216
Mar 17, 2026 $ 0.00025
+10.11%
$ 249,557 $ 8,813
Mar 16, 2026 $ 0.000227
-7.82%
$ 226,564 $ 5,801
Mar 15, 2026 $ 0.000246
+8.16%
$ 245,813 $ 8,406
Mar 14, 2026 $ 0.000228
-15.15%
$ 227,836 $ 5,791
Mar 13, 2026 $ 0.000269
+2.66%
$ 268,505 $ 4,720
Mar 12, 2026 $ 0.000261
+8.69%
$ 261,559 $ 6,722
Mar 11, 2026 $ 0.000241
-12.13%
$ 240,532 $ 6,322
Mar 10, 2026 $ 0.000273
-3.19%
$ 272,861 $ 5,635
Mar 9, 2026 $ 0.000282
-9.48%
$ 281,876 $ 5,446
Mar 8, 2026 $ 0.00032
+26.55%
$ 319,587 $ 12,253
Mar 7, 2026 $ 0.000252
+7.92%
$ 252,423 $ 6,360
Mar 6, 2026 $ 0.000234
-16.15%
$ 233,875 $ 10,663
Mar 5, 2026 $ 0.000279
-15.90%
$ 279,007 $ 19,190
Mar 4, 2026 $ 0.000332
-22.05%
$ 331,993 $ 11,338
Mar 3, 2026 $ 0.000425
+27.11%
$ 424,958 $ 20,602
Mar 2, 2026 $ 0.000335
-10.57%
$ 335,346 $ 31,697
Mar 1, 2026 $ 0.000375
-46.27%
$ 374,986 $ 60,693
Feb 28, 2026 $ 0.000698
+0.56%
$ 697,700 $ 29,756
Feb 27, 2026 $ 0.000814
-9.99%
$ 814,216 $ 145,203
Feb 26, 2026 $ 0.000854
-3.59%
$ -- $ 234,628
Feb 25, 2026 $ 0.000902
+208.95%
$ 902,117 $ 62,246
Feb 24, 2026 $ 0.000296
+84.96%
$ 296,279 $ 38,115
Feb 23, 2026 $ 0.00016
+10.91%
$ 160,262 $ 15,046
Feb 22, 2026 $ 0.000144
+34.58%
$ 143,599 $ 46,373
Feb 21, 2026 $ 0.000107
+34.75%
$ 106,691 $ 10,815
Feb 20, 2026 $ 0.0000812
+22.09%
$ 81,216 $ 14,078
Feb 19, 2026 $ 0.0000689
-5.08%
$ 68,903 $ 6,518
Feb 18, 2026 $ 0.0000712
-7.45%
$ 71,206 $ 12,152
Download