AIAI Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.325 | 0.325 | 0.265 | 0.2901613 | 75,300 | -0.055 | -16.92% |
1개월 | 0.325 | 0.345 | 0.265 | 0.3039511 | 64,829 | -0.055 | -16.92% |
3개월 | 0.34 | 0.37 | 0.245 | 0.2999614 | 61,387 | -0.07 | -20.59% |
6개월 | 0.37 | 0.445 | 0.245 | 0.3393652 | 62,962 | -0.10 | -27.03% |
1년 | 0.385 | 0.49 | 0.185 | 0.3313978 | 74,891 | -0.115 | -29.87% |
3년 | 0.49 | 0.60 | 0.185 | 0.3460887 | 65,132 | -0.22 | -44.90% |
5년 | 0.49 | 0.60 | 0.185 | 0.3460887 | 65,132 | -0.22 | -44.90% |
AIAI 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
16 5월(5) 2024 | 0.27 | -0.03 | -10.00% | 0.30 | 0.30 | 0.265 | 137,500 |
15 5월(5) 2024 | 0.30 | -0.005 | -1.64% | 0.305 | 0.305 | 0.30 | 19,382 |
14 5월(5) 2024 | 0.305 | 0.00 | 0.00% | 0.305 | 0.305 | 0.305 | 0 |
11 5월(5) 2024 | 0.305 | -0.02 | -6.15% | 0.32 | 0.32 | 0.305 | 122,318 |
10 5월(5) 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 22,000 |
09 5월(5) 2024 | 0.325 | -0.005 | -1.52% | 0.325 | 0.325 | 0.325 | 3,000 |
08 5월(5) 2024 | 0.33 | -0.01 | -2.94% | 0.34 | 0.34 | 0.33 | 58,500 |
07 5월(5) 2024 | 0.34 | 0.02 | 6.25% | 0.32 | 0.345 | 0.32 | 42,200 |
04 5월(5) 2024 | 0.32 | 0.015 | 4.92% | 0.325 | 0.325 | 0.32 | 29,500 |
03 5월(5) 2024 | 0.305 | 0.005 | 1.67% | 0.305 | 0.305 | 0.305 | 2,000 |
02 5월(5) 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 1,071 |
01 5월(5) 2024 | 0.30 | -0.005 | -1.64% | 0.305 | 0.305 | 0.30 | 50,000 |
30 4월(4) 2024 | 0.305 | -0.01 | -3.17% | 0.315 | 0.315 | 0.305 | 5,500 |
27 4월(4) 2024 | 0.315 | 0.00 | 0.00% | 0.315 | 0.315 | 0.30 | 68,500 |
26 4월(4) 2024 | 0.315 | 0.01 | 3.28% | 0.305 | 0.315 | 0.305 | 1,400 |
25 4월(4) 2024 | 0.305 | 0.005 | 1.67% | 0.305 | 0.305 | 0.305 | 10,000 |
24 4월(4) 2024 | 0.30 | -0.01 | -3.23% | 0.31 | 0.315 | 0.30 | 361,050 |
23 4월(4) 2024 | 0.31 | 0.00 | 0.00% | 0.31 | 0.315 | 0.31 | 15,000 |
20 4월(4) 2024 | 0.31 | 0.00 | 0.00% | 0.31 | 0.31 | 0.31 | 0 |
19 4월(4) 2024 | 0.31 | -0.0275 | -8.15% | 0.325 | 0.325 | 0.31 | 218,000 |
18 4월(4) 2024 | 0.3375 | -0.0125 | -3.57% | 0.35 | 0.35 | 0.31 | 106,500 |
17 4월(4) 2024 | 0.35 | -0.02 | -5.41% | 0.365 | 0.365 | 0.35 | 25,000 |