Market Cap $4.09T
-2.24%
Volume 24h $371.00B
-0.14%
BTC % 55.19%
0.21%
ETH % 12.27%
-0.97%
Coins
32.814
+11
Exchanges
885
Last update
43 Seconds ago
ai16z (AI16Z) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.11486 | $0.113553 | $0.12303 | $0.121166 | $49,385,966 | $126,346,458 |
| Aug-18 2025 | $0.122208 | $0.11899 | $0.127435 | $0.127435 | $47,154,607 | $134,428,860 |
| Aug-17 2025 | $0.12901 | $0.124346 | $0.130937 | $0.124817 | $33,875,189 | $141,911,080 |
| Aug-16 2025 | $0.124899 | $0.122273 | $0.124969 | $0.123758 | $26,841,384 | $137,388,747 |
| Aug-15 2025 | $0.123002 | $0.116592 | $0.124603 | $0.122543 | $35,561,772 | $135,302,813 |
| Aug-14 2025 | $0.122039 | $0.119871 | $0.146178 | $0.143076 | $66,301,482 | $134,243,005 |
| Aug-13 2025 | $0.144073 | $0.136946 | $0.144869 | $0.139924 | $55,837,742 | $158,480,051 |
| Aug-12 2025 | $0.139409 | $0.126131 | $0.141036 | $0.128156 | $59,807,876 | $153,350,162 |
| Aug-11 2025 | $0.127845 | $0.126834 | $0.151799 | $0.148957 | $77,061,913 | $140,630,181 |
| Aug-10 2025 | $0.149345 | $0.13468 | $0.151558 | $0.141382 | $71,670,376 | $164,280,288 |
| Aug-09 2025 | $0.140695 | $0.134734 | $0.145544 | $0.136603 | $52,385,858 | $154,764,283 |
| Aug-08 2025 | $0.137074 | $0.132814 | $0.13829 | $0.133739 | $52,359,569 | $150,782,041 |
| Aug-07 2025 | $0.13372 | $0.123879 | $0.13372 | $0.124655 | $52,041,036 | $147,092,017 |
| Aug-06 2025 | $0.123936 | $0.116254 | $0.124846 | $0.118335 | $50,065,171 | $136,329,975 |
| Aug-05 2025 | $0.117277 | $0.117277 | $0.130384 | $0.130384 | $58,326,065 | $129,005,493 |