Australia markets closed

AI Network USD (AIN-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.018856-0.000187 (-0.98%)
As of 11:11AM UTC. Market open.
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 May 20240.0189060.0195840.0186380.0188560.018856152,199
03 May 20240.0190810.0199110.0186610.0189060.018906167,945
02 May 20240.0200940.0202500.0188220.0190810.019081166,756
01 May 20240.0213560.0213560.0187920.0200940.020094155,265
30 Apr 20240.0230150.0234610.0213040.0213560.021356214,424
29 Apr 20240.0240170.0249360.0218280.0230150.023015123,983
28 Apr 20240.0229060.0268300.0225380.0240170.02401730,151
27 Apr 20240.0241810.0242810.0210210.0229060.02290632,532
26 Apr 20240.0247720.0249380.0237890.0241810.024181171,361
25 Apr 20240.0260880.0263150.0244390.0247720.024772207,805
24 Apr 20240.0263480.0269260.0260770.0260880.026088174,802
23 Apr 20240.0271730.0273830.0263350.0263480.026348148,640
22 Apr 20240.0268490.0277350.0264650.0271730.027173162,053
21 Apr 20240.0265800.0268490.0261150.0268490.026849155,052
20 Apr 20240.0261130.0267880.0261130.0265800.026580134,914
19 Apr 20240.0262390.0265560.0256110.0261130.026113195,853
18 Apr 20240.0261780.0265790.0259730.0262390.026239161,419
17 Apr 20240.0263530.0263560.0256170.0261780.026178148,716
16 Apr 20240.0273400.0273570.0254380.0263530.026353221,617
15 Apr 20240.0259650.0280330.0259570.0273400.027340244,370
14 Apr 20240.0255690.0260730.0250910.0259650.025965174,102
13 Apr 20240.0307610.0307640.0254560.0255690.025569146,771
12 Apr 20240.0337190.0343640.0300060.0307610.030761203,353
11 Apr 20240.0319260.0352850.0319260.0337190.033719157,843
10 Apr 20240.0372330.0373460.0319220.0319260.031926161,487
09 Apr 20240.0385950.0419790.0369620.0372330.037233210,551
08 Apr 20240.0380210.0389550.0377030.0385950.038595172,959
07 Apr 20240.0377870.0386750.0369630.0380210.038021171,466
06 Apr 20240.0364810.0381300.0360480.0377870.037787237,274
05 Apr 20240.0386240.0395570.0358720.0364810.036481250,941
04 Apr 20240.0422200.0422200.0366370.0386240.038624191,365
03 Apr 20240.0434410.0437610.0395410.0422200.042220192,667
02 Apr 20240.0459110.0463420.0421840.0434410.043441226,867
01 Apr 20240.0486470.0508980.0453870.0459110.045911131,107
31 Mar 20240.0500580.0510490.0437820.0486470.04864798,959
30 Mar 20240.0480470.0506320.0475280.0500580.050058199,958
29 Mar 20240.0506900.0521220.0480440.0480470.048047270,565
28 Mar 20240.0532070.0535730.0458800.0506900.050690286,386
27 Mar 20240.0596470.0637750.0528990.0532070.053207283,849
26 Mar 20240.0610030.0662980.0583250.0596470.059647191,884
25 Mar 20240.0666990.0667120.0563420.0610030.061003316,819
24 Mar 20240.0663950.0702720.0641210.0666990.066699214,501
23 Mar 20240.0618740.0671350.0613860.0663950.066395202,007
22 Mar 20240.0628620.0655540.0605440.0618740.061874270,829
21 Mar 20240.0832620.0838380.0605910.0628620.062862377,310
20 Mar 20240.0725220.0869980.0697780.0832620.083262342,498
19 Mar 20240.0866190.0907230.0711130.0725220.072522296,641
18 Mar 20240.0999130.1236320.0696940.0866190.086619455,669
17 Mar 20240.0802790.1347850.0786920.1069680.106968403,995
16 Mar 20240.0758210.1006860.0758170.0802790.080279340,394
15 Mar 20240.0782300.0798930.0698540.0758210.075821282,008
14 Mar 20240.0820810.0825160.0660280.0782300.078230274,650
13 Mar 20240.1033530.1100700.0714130.0820810.082081421,875
12 Mar 20240.1086980.1147770.0920540.1033530.103353450,795
11 Mar 20240.0819440.1086980.0731270.1086980.108698596,027
10 Mar 20240.0775730.0873910.0643650.0819440.081944425,852
09 Mar 20240.0546240.0806650.0543920.0775730.077573463,073
08 Mar 20240.0601060.0682580.0535940.0546240.054624327,279
07 Mar 20240.0382180.0601070.0370330.0601060.060106434,853
06 Mar 20240.0359010.0382460.0349080.0382180.038218272,541
05 Mar 20240.0400980.0424520.0357340.0359010.035901217,346
04 Mar 20240.0405750.0426450.0364670.0400980.040098201,551
03 Mar 20240.0327650.0465710.0325980.0405750.040575230,252
02 Mar 20240.0266430.0381400.0266070.0327650.032765140,567
01 Mar 20240.0256980.0284960.0244880.0266430.026643136,189
29 Feb 20240.0299630.0361770.0244500.0256980.025698127,191
28 Feb 20240.0337840.0337840.0247840.0299630.029963123,477
27 Feb 20240.0412590.0470580.0293340.0337840.033784129,586
26 Feb 20240.0344010.0561010.0306180.0412590.041259239,359
25 Feb 20240.0204480.0355230.0203400.0344010.034401156,462
24 Feb 20240.0237680.0237680.0202600.0204480.02044890,428
23 Feb 20240.0174330.0273910.0163280.0237680.023768154,642
22 Feb 20240.0164090.0244350.0151880.0174330.017433133,255
21 Feb 20240.0140010.0168900.0138490.0164090.01640989,793
20 Feb 20240.0113620.0142100.0113460.0140010.01400186,203
19 Feb 20240.0107500.0114380.0107010.0113620.01136269,362
18 Feb 20240.0107650.0108580.0106790.0107500.01075061,372
17 Feb 20240.0104110.0108490.0103080.0107650.01076579,071
16 Feb 20240.0113570.0114250.0103660.0104110.01041166,380
15 Feb 20240.0105890.0114380.0105200.0113570.01135783,079
14 Feb 20240.0106910.0107810.0105220.0105890.01058958,923
13 Feb 20240.0099620.0109290.0099480.0106910.01069167,607
12 Feb 20240.0098060.0100350.0097640.0099620.00996259,261
11 Feb 20240.0099130.0099500.0097760.0098060.00980659,377
10 Feb 20240.0099750.0101320.0098970.0099130.00991357,355
09 Feb 20240.0094280.0100380.0093710.0099750.00997571,843
08 Feb 20240.0096450.0098060.0091120.0094280.00942866,409
07 Feb 20240.0096000.0101800.0095280.0096450.00964558,557
06 Feb 20240.0105410.0105870.0094070.0096000.00960058,380
05 Feb 20240.0103050.0106770.0101600.0105410.01054168,747
04 Feb 20240.0100950.0103940.0100460.0103050.01030561,622
03 Feb 20240.0099730.0102290.0099330.0100950.01009564,153
02 Feb 20240.0095210.0100150.0094790.0099730.00997363,658
01 Feb 20240.0093240.0095840.0092920.0095210.00952185,146
31 Jan 20240.0089830.0094080.0089220.0093240.00932486,076
30 Jan 20240.0088480.0092000.0087820.0089830.00898377,598
29 Jan 20240.0085730.0088540.0085570.0088480.00884871,528
28 Jan 20240.0088030.0088920.0085050.0085730.00857361,390
27 Jan 20240.0090500.0091440.0087450.0088030.00880357,675
26 Jan 20240.0090300.0094260.0089140.0090500.00905071,939
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...