Market Cap $4.15T
0.57%
Volume 24h $293.31B
2.18%
BTC % 53.48%
-0.31%
ETH % 12.52%
0.08%
Coins
33.093
+13
Exchanges
885
Last update
11 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.112321 | $0.107319 | $0.125702 | $0.12164 | $208,589,425 | $123,553,548 |
| Sep-08 2025 | $0.117875 | $0.094669 | $0.120276 | $0.095537 | $175,256,950 | $129,662,881 |
| Sep-07 2025 | $0.09602 | $0.093172 | $0.09602 | $0.093172 | $47,523,543 | $105,621,733 |
| Sep-06 2025 | $0.093161 | $0.092061 | $0.095325 | $0.093797 | $46,583,285 | $102,477,864 |
| Sep-05 2025 | $0.094532 | $0.087945 | $0.094532 | $0.087945 | $66,569,678 | $103,985,297 |
| Sep-04 2025 | $0.088258 | $0.085421 | $0.09584 | $0.09584 | $46,345,772 | $97,083,887 |
| Sep-03 2025 | $0.095819 | $0.091913 | $0.095897 | $0.093129 | $43,328,980 | $105,401,290 |
| Sep-02 2025 | $0.092915 | $0.087435 | $0.092915 | $0.08992 | $55,499,826 | $102,206,593 |
| Sep-01 2025 | $0.089439 | $0.088101 | $0.100915 | $0.097991 | $57,481,228 | $98,383,388 |
| Aug-31 2025 | $0.100057 | $0.100057 | $0.105163 | $0.103651 | $22,664,421 | $110,063,413 |
| Aug-30 2025 | $0.103368 | $0.100261 | $0.105385 | $0.100474 | $27,216,073 | $113,705,596 |
| Aug-29 2025 | $0.10061 | $0.098396 | $0.112745 | $0.112745 | $71,104,283 | $110,671,316 |
| Aug-28 2025 | $0.113194 | $0.104988 | $0.113194 | $0.104988 | $47,185,988 | $124,513,338 |
| Aug-27 2025 | $0.105232 | $0.103627 | $0.106591 | $0.105429 | $42,746,937 | $115,755,051 |
| Aug-26 2025 | $0.106628 | $0.101476 | $0.106985 | $0.101476 | $54,836,985 | $117,291,509 |