AICoin Historical Data

AI Page 5
Download
Date Close Price change Market cap Trading volume
Dec 1, 2024 $ 0.759
-2.84%
$ 3.8 billion $ 285,784
Nov 30, 2024 $ 0.785
+3.77%
$ 3.93 billion $ 571,676
Nov 29, 2024 $ 0.757
+9.76%
$ 3.78 billion $ 448,946
Nov 28, 2024 $ 0.689
+10.06%
$ 3.45 billion $ 695,203
Nov 27, 2024 $ 0.632
+16.79%
$ 3.16 billion $ 794,985
Nov 26, 2024 $ 0.545
+6.89M%
$ 2.73 billion $ 301,905
Nov 25, 2024 $ 0.0₅792
-100.00%
$ 39,590 $ 16
Nov 24, 2024 $ 0.63
+17.20%
$ 3.15 billion $ 431,662
Nov 23, 2024 $ 0.539
+10.29%
$ 2.7 billion $ 365,789
Nov 22, 2024 $ 0.489
+3.18%
$ 2.45 billion $ 294,869
Nov 21, 2024 $ 0.476
+9.73%
$ 2.38 billion $ 249,192
Nov 20, 2024 $ 0.435
-7.92%
$ 2.17 billion $ 166,082
Nov 19, 2024 $ 0.475
-3.24%
$ 2.38 billion $ 158,834
Nov 18, 2024 $ 0.492
+7.19%
$ 2.46 billion $ 258,537
Nov 17, 2024 $ 0.46
-7.83%
$ 2.3 billion $ 152,088
Nov 16, 2024 $ 0.5
+7.58%
$ 2.5 billion $ 254,514
Nov 15, 2024 $ 0.466
+2.80%
$ 2.33 billion $ 118,044
Nov 14, 2024 $ 0.452
-0.57%
$ 2.26 billion $ 208,224
Nov 13, 2024 $ 0.454
-5.73%
$ 2.27 billion $ 306,478
Nov 12, 2024 $ 0.484
-6.54%
$ 2.42 billion $ 406,540
Nov 11, 2024 $ 0.517
+18.42%
$ 2.58 billion $ 529,373
Nov 10, 2024 $ 0.438
+5.75%
$ 2.19 billion $ 311,776
Nov 9, 2024 $ 0.415
+7.51%
$ 2.07 billion $ 214,943
Nov 8, 2024 $ 0.386
-1.13%
$ 1.93 billion $ 254,561
Nov 7, 2024 $ 0.388
-0.23%
$ 1.94 billion $ 202,016
Nov 6, 2024 $ 0.388
+18.23%
$ 1.94 billion $ 207,478
Nov 5, 2024 $ 0.328
+4.43%
$ 1.64 billion $ 231,092
Nov 4, 2024 $ 0.313
-5.44%
$ 1.56 billion $ 123,970
Nov 3, 2024 $ 0.331
-5.96%
$ 1.66 billion $ 165,275
Nov 2, 2024 $ 0.35
-1.88%
$ 1.75 billion $ 86,493
Nov 1, 2024 $ 0.356
-3.07%
$ 1.78 billion $ 135,514
Oct 31, 2024 $ 0.367
-7.03%
$ 1.84 billion $ 130,314
Oct 30, 2024 $ 0.394
-1.94%
$ 1.97 billion $ 219,847
Oct 29, 2024 $ 0.402
+6.10%
$ 2.01 billion $ 249,391
Oct 28, 2024 $ 0.378
-0.71%
$ 1.89 billion $ 179,238
Oct 27, 2024 $ 0.38
+3.15%
$ 1.9 billion $ 218,182
Oct 26, 2024 $ 0.369
+1.91%
$ 1.84 billion $ 105,669
Oct 25, 2024 $ 0.361
-13.37%
$ 1.8 billion $ 208,300
Oct 24, 2024 $ 0.418
+1.53%
$ 2.09 billion $ 123,118
Oct 23, 2024 $ 0.412
-7.30%
$ 2.06 billion $ 111,788
Oct 22, 2024 $ 0.443
-1.12%
$ 2.22 billion $ 228,543
Oct 21, 2024 $ 0.449
-2.60%
$ 2.24 billion $ 105,984
Oct 20, 2024 $ 0.458
+6.01%
$ 2.29 billion $ 187,070
Oct 19, 2024 $ 0.433
-1.14%
$ 2.16 billion $ 149,991
Oct 18, 2024 $ 0.438
+2.48%
$ 2.19 billion $ 135,110
Oct 17, 2024 $ 0.426
-3.84%
$ 2.13 billion $ 103,701
Oct 16, 2024 $ 0.442
-4.95%
$ 2.21 billion $ 118,555
Oct 15, 2024 $ 0.464
+0.43%
$ 2.32 billion $ 170,549
Oct 14, 2024 $ 0.463
+8.18%
$ 2.31 billion $ 188,931
Oct 13, 2024 $ 0.426
-1.62%
$ 2.13 billion $ 92,415