AI合伙人 Historical Data

AI合伙人 Page 2
Download
Date Close Price change Market cap Trading volume
Apr 28, 2026 $ 0.0000474
-0.09%
$ -- $ 225
Apr 27, 2026 $ 0.000048
-4.26%
$ -- $ 159
Apr 26, 2026 $ 0.0000504
-2.19%
$ -- $ 618
Apr 25, 2026 $ 0.0000544
-0.15%
$ -- $ 853
Apr 24, 2026 $ 0.0000545
+7.88%
$ 54,498 $ 752
Apr 23, 2026 $ 0.0000512
-0.50%
$ -- $ 459
Apr 22, 2026 $ 0.0000523
+1.14%
$ 52,291 $ 263
Apr 21, 2026 $ 0.0000514
-2.77%
$ 51,441 $ 76
Apr 20, 2026 $ 0.0000525
-4.16%
$ 52,455 $ 474
Apr 19, 2026 $ 0.0000548
-3.53%
$ 54,795 $ 289
Apr 18, 2026 $ 0.0000572
-7.85%
$ -- $ 628
Apr 17, 2026 $ 0.0000615
+1.38%
$ -- $ 539
Apr 16, 2026 $ 0.000061
+8.49%
$ 61,041 $ 1,130
Apr 15, 2026 $ 0.0000565
-18.89%
$ 56,490 $ 2,148
Apr 14, 2026 $ 0.0000706
-28.32%
$ 70,640 $ 3,563
Apr 13, 2026 $ 0.0000986
+2.72%
$ 98,629 $ 1,184
Apr 12, 2026 $ 0.000096
+0.53%
$ 96,000 $ 1,389
Apr 11, 2026 $ 0.0000954
-8.40%
$ 95,449 $ 2,189
Apr 10, 2026 $ 0.000104
-3.36%
$ 104,219 $ 921
Apr 9, 2026 $ 0.000107
-22.15%
$ 106,522 $ 8,016
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