GeneraitivAI Historical Data

GAI Page 5
Download
Date Close Price change Market cap Trading volume
Mar 12, 2024 $ 0.582
-27.44%
$ 5.82 million $ 477,245
Mar 11, 2024 $ 0.839
+63.59%
$ 8.39 million $ 739,142
Mar 10, 2024 $ 0.514
+84.51%
$ 5.14 million $ 441,645
Mar 9, 2024 $ 0.278
+7.29%
$ 2.78 million $ 14,758
Mar 8, 2024 $ 0.259
+3.23%
$ 2.59 million $ 68,238
Mar 7, 2024 $ 0.251
+0.24%
$ 2.51 million $ 28,362
Mar 6, 2024 $ 0.25
+3.84%
$ 2.5 million $ 21,864
Mar 5, 2024 $ 0.24
-4.02%
$ 2.4 million $ 2,436
Mar 4, 2024 $ 0.25
+6.18%
$ 2.5 million $ 14,348
Mar 3, 2024 $ 0.235
-21.38%
$ 2.35 million $ 111,133
Mar 2, 2024 $ 0.299
+11.04%
$ 2.99 million $ 56,600
Mar 1, 2024 $ 0.27
-7.23%
$ 2.7 million $ 51,904
Feb 29, 2024 $ 0.291
-8.00%
$ 2.91 million $ 35,833
Feb 28, 2024 $ 0.316
+2.51%
$ 3.16 million $ 28,865
Feb 27, 2024 $ 0.308
+8.84%
$ 3.08 million $ 9,495
Feb 26, 2024 $ 0.283
+5.97%
$ 2.83 million $ 53,201
Feb 25, 2024 $ 0.267
+3.03%
$ 2.67 million $ 297,468
Feb 24, 2024 $ 0.259
+11.64%
$ 2.59 million $ 43,284
Feb 23, 2024 $ 0.232
+6.04%
$ 2.32 million $ 28,301
Feb 22, 2024 $ 0.219
+9.43%
$ 2.19 million $ 35,151
Feb 21, 2024 $ 0.2
-14.10%
$ 2 million $ 77,233
Feb 20, 2024 $ 0.233
+4.58%
$ 2.33 million $ 34,425
Feb 19, 2024 $ 0.223
+20.03%
$ 2.23 million $ 52,537
Feb 18, 2024 $ 0.185
+44.39%
$ 1.85 million $ 84,637
Feb 17, 2024 $ 0.128
+0.17%
$ 1.28 million $ 4,670
Feb 16, 2024 $ 0.128
+0.52%
$ 1.28 million $ 5,041
Feb 15, 2024 $ 0.128
+0.30%
$ 1.28 million $ 2,427
Feb 14, 2024 $ 0.127
+16.62%
$ 1.27 million $ 57,698
Feb 13, 2024 $ 0.109
-19.09%
$ 1.09 million $ 43,119
Feb 12, 2024 $ 0.135
+6.03%
$ 1.35 million $ 3,114
Feb 11, 2024 $ 0.127
+0.99%
$ 1.27 million $ 3,254
Feb 10, 2024 $ 0.126
+4.88%
$ 1.26 million $ 5,526
Feb 9, 2024 $ 0.12
+6.49%
$ 1.2 million $ 2,525
Feb 8, 2024 $ 0.113
+0.21%
$ 1.13 million $ 2,130
Feb 7, 2024 $ 0.113
+2.46%
$ 1.13 million $ 5,659
Feb 6, 2024 $ 0.108
+3.19%
$ 1.08 million $ 2,293
Feb 1, 2024 $ 0.104
-0.77%
$ -- $ 2,715
Jan 31, 2024 $ 0.105
-0.84%
$ 1.05 million $ 2,736
Jan 24, 2024 $ 0.105
-0.26%
$ -- $ 2,460
Jan 23, 2024 $ 0.105
-6.54%
$ 1.05 million $ 12,627
Jan 21, 2024 $ 0.127
+0.26%
$ 1.27 million $ 2,178
Jan 20, 2024 $ 0.127
-1.73%
$ 1.27 million $ 2,173
Jan 19, 2024 $ 0.129
+0.96%
$ 1.29 million $ 3,936
Jan 18, 2024 $ 0.128
-6.83%
$ 1.28 million $ 18,769
Jan 17, 2024 $ 0.137
+4.37%
$ 1.37 million $ 4,144
Jan 16, 2024 $ 0.134
+6.88%
$ 1.34 million $ 19,785
Jan 15, 2024 $ 0.125
-0.03%
$ 1.25 million $ 6,007
Jan 13, 2024 $ 0.132
+1.36%
$ 1.32 million $ 3,381
Jan 12, 2024 $ 0.13
-6.69%
$ 1.3 million $ 8,416
Jan 11, 2024 $ 0.139
-0.88%
$ 1.39 million $ 20,029