ai16z
AI16Z
Rank #646
$0.0522
Updated 7 days ago
Market Cap
$57.32M
24h Volume
$2.69M
Avg Volume (6m)
$83.95M
24h High/Low
$0.0567
$0.0513
$0.0513
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Made in USA
Meme
Binance Alpha Spotlight
Artificial Intelligence (AI)
AI Agents
AI Framework
Solana Token-2022
Chains
Solana
HeLp6NuQkmYB4pYWo...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0522 | $0.0567 | $0.0513 | $0.0522 | $2.69M | $57.32M |
| Nov 10, 2025 | $0.0578 | $0.0578 | $0.0578 | $0.0578 | $2.92M | $63.74M |
| Nov 9, 2025 | $0.0569 | $0.0569 | $0.0569 | $0.0569 | $4.08M | $62.74M |
| Nov 8, 2025 | $0.0597 | $0.0597 | $0.0597 | $0.0597 | $18.35M | $66.40M |
| Nov 7, 2025 | $0.0549 | $0.0549 | $0.0549 | $0.0549 | $24.33M | $60.64M |
| Nov 6, 2025 | $0.0663 | $0.0663 | $0.0663 | $0.0663 | $94.24M | $72.79M |
| Nov 5, 2025 | $0.0569 | $0.0569 | $0.0569 | $0.0569 | $83.04M | $62.60M |
| Nov 4, 2025 | $0.0687 | $0.0687 | $0.0687 | $0.0687 | $70.70M | $75.63M |
| Nov 3, 2025 | $0.0813 | $0.0813 | $0.0813 | $0.0813 | $85.39M | $89.40M |
| Nov 2, 2025 | $0.0930 | $0.0930 | $0.0930 | $0.0930 | $211.40M | $102.31M |
| Nov 1, 2025 | $0.0755 | $0.0755 | $0.0755 | $0.0755 | $189.57M | $83.05M |
| Oct 31, 2025 | $0.0579 | $0.0579 | $0.0579 | $0.0579 | $29.96M | $63.51M |
| Oct 30, 2025 | $0.0654 | $0.0654 | $0.0654 | $0.0654 | $40.59M | $71.68M |
| Oct 29, 2025 | $0.0656 | $0.0656 | $0.0656 | $0.0656 | $52.64M | $72.13M |
| Oct 28, 2025 | $0.0653 | $0.0653 | $0.0653 | $0.0653 | $71.13M | $71.78M |
| Oct 27, 2025 | $0.0713 | $0.0713 | $0.0713 | $0.0713 | $53.98M | $78.63M |
| Oct 26, 2025 | $0.0739 | $0.0739 | $0.0739 | $0.0739 | $79.60M | $81.46M |
| Oct 25, 2025 | $0.0618 | $0.0618 | $0.0618 | $0.0618 | $20.83M | $68.01M |
| Oct 24, 2025 | $0.0573 | $0.0573 | $0.0573 | $0.0573 | $16.21M | $62.94M |
| Oct 23, 2025 | $0.0540 | $0.0540 | $0.0540 | $0.0540 | $27.48M | $59.34M |
| Oct 22, 2025 | $0.0566 | $0.0566 | $0.0566 | $0.0566 | $29.99M | $62.29M |
| Oct 21, 2025 | $0.0584 | $0.0584 | $0.0584 | $0.0584 | $26.79M | $64.24M |
| Oct 20, 2025 | $0.0586 | $0.0586 | $0.0586 | $0.0586 | $21.91M | $64.47M |
| Oct 19, 2025 | $0.0566 | $0.0566 | $0.0566 | $0.0566 | $20.59M | $62.21M |
| Oct 18, 2025 | $0.0571 | $0.0571 | $0.0571 | $0.0571 | $35.84M | $62.84M |
| Oct 17, 2025 | $0.0583 | $0.0583 | $0.0583 | $0.0583 | $42.68M | $64.11M |
| Oct 16, 2025 | $0.0623 | $0.0623 | $0.0623 | $0.0623 | $35.15M | $68.57M |
| Oct 15, 2025 | $0.0662 | $0.0662 | $0.0662 | $0.0662 | $55.20M | $72.81M |
| Oct 14, 2025 | $0.0695 | $0.0695 | $0.0695 | $0.0695 | $67.37M | $76.41M |
| Oct 13, 2025 | $0.0624 | $0.0624 | $0.0624 | $0.0624 | $47.29M | $68.66M |
| Oct 12, 2025 | $0.0520 | $0.0520 | $0.0520 | $0.0520 | $75.42M | $57.29M |
| Oct 11, 2025 | $0.0487 | $0.0487 | $0.0487 | $0.0487 | $101.99M | $53.57M |
| Oct 10, 2025 | $0.0870 | $0.0870 | $0.0870 | $0.0870 | $37.67M | $95.65M |
| Oct 9, 2025 | $0.0987 | $0.0987 | $0.0987 | $0.0987 | $36.00M | $108.53M |
| Oct 8, 2025 | $0.0928 | $0.0928 | $0.0928 | $0.0928 | $33.62M | $102.06M |
| Oct 7, 2025 | $0.1013 | $0.1013 | $0.1013 | $0.1013 | $32.69M | $111.46M |
| Oct 6, 2025 | $0.0965 | $0.0965 | $0.0965 | $0.0965 | $42.19M | $106.19M |
| Oct 5, 2025 | $0.0971 | $0.0971 | $0.0971 | $0.0971 | $43.30M | $107.20M |
| Oct 4, 2025 | $0.0999 | $0.0999 | $0.0999 | $0.0999 | $53.02M | $109.95M |
| Oct 3, 2025 | $0.0994 | $0.0994 | $0.0994 | $0.0994 | $79.53M | $108.55M |
| Oct 2, 2025 | $0.0919 | $0.0919 | $0.0919 | $0.0919 | $75.04M | $101.07M |
| Oct 1, 2025 | $0.0852 | $0.0852 | $0.0852 | $0.0852 | $157.75M | $93.73M |
| Sep 30, 2025 | $0.0860 | $0.0860 | $0.0860 | $0.0860 | $111.02M | $94.82M |
| Sep 29, 2025 | $0.0901 | $0.0901 | $0.0901 | $0.0901 | $87.73M | $99.19M |
| Sep 28, 2025 | $0.0866 | $0.0866 | $0.0866 | $0.0866 | $88.73M | $95.21M |
| Sep 27, 2025 | $0.0880 | $0.0880 | $0.0880 | $0.0880 | $129.25M | $96.54M |
| Sep 26, 2025 | $0.0836 | $0.0836 | $0.0836 | $0.0836 | $221.64M | $91.64M |
| Sep 25, 2025 | $0.0931 | $0.0931 | $0.0931 | $0.0931 | $118.91M | $102.17M |
| Sep 24, 2025 | $0.0931 | $0.0931 | $0.0931 | $0.0931 | $206.29M | $102.58M |
| Sep 23, 2025 | $0.0939 | $0.0939 | $0.0939 | $0.0939 | $360.41M | $103.22M |
| Sep 22, 2025 | $0.1104 | $0.1104 | $0.1104 | $0.1104 | $117.70M | $121.39M |
| Sep 21, 2025 | $0.1148 | $0.1148 | $0.1148 | $0.1148 | $105.30M | $126.28M |
| Sep 20, 2025 | $0.1126 | $0.1126 | $0.1126 | $0.1126 | $171.85M | $123.87M |
| Sep 19, 2025 | $0.1265 | $0.1265 | $0.1265 | $0.1265 | $268.98M | $139.17M |
| Sep 18, 2025 | $0.1278 | $0.1278 | $0.1278 | $0.1278 | $415.14M | $140.62M |
| Sep 17, 2025 | $0.1141 | $0.1141 | $0.1141 | $0.1141 | $258.22M | $125.54M |
| Sep 16, 2025 | $0.1078 | $0.1078 | $0.1078 | $0.1078 | $453.61M | $118.62M |
| Sep 15, 2025 | $0.1173 | $0.1173 | $0.1173 | $0.1173 | $285.34M | $129.02M |
| Sep 14, 2025 | $0.1318 | $0.1318 | $0.1318 | $0.1318 | $369.16M | $144.97M |
| Sep 13, 2025 | $0.1213 | $0.1213 | $0.1213 | $0.1213 | $185.50M | $133.33M |
| Sep 12, 2025 | $0.1151 | $0.1151 | $0.1151 | $0.1151 | $119.79M | $126.71M |
| Sep 11, 2025 | $0.1129 | $0.1129 | $0.1129 | $0.1129 | $123.39M | $123.85M |
| Sep 10, 2025 | $0.1128 | $0.1128 | $0.1128 | $0.1128 | $206.96M | $123.75M |
| Sep 9, 2025 | $0.1190 | $0.1190 | $0.1190 | $0.1190 | $177.44M | $130.67M |
| Sep 8, 2025 | $0.0957 | $0.0957 | $0.0957 | $0.0957 | $48.80M | $105.71M |
| Sep 7, 2025 | $0.0931 | $0.0931 | $0.0931 | $0.0931 | $43.77M | $102.50M |
| Sep 6, 2025 | $0.0940 | $0.0940 | $0.0940 | $0.0940 | $65.69M | $103.44M |
| Sep 5, 2025 | $0.0876 | $0.0876 | $0.0876 | $0.0876 | $45.02M | $96.39M |
| Sep 4, 2025 | $0.0955 | $0.0955 | $0.0955 | $0.0955 | $41.47M | $105.05M |
| Sep 3, 2025 | $0.0925 | $0.0925 | $0.0925 | $0.0925 | $55.65M | $101.72M |
| Sep 2, 2025 | $0.0898 | $0.0898 | $0.0898 | $0.0898 | $56.55M | $99.02M |
| Sep 1, 2025 | $0.0989 | $0.0989 | $0.0989 | $0.0989 | $23.93M | $108.93M |
| Aug 31, 2025 | $0.1031 | $0.1031 | $0.1031 | $0.1031 | $26.88M | $113.48M |
| Aug 30, 2025 | $0.1008 | $0.1008 | $0.1008 | $0.1008 | $67.76M | $110.85M |
| Aug 29, 2025 | $0.1134 | $0.1134 | $0.1134 | $0.1134 | $49.21M | $124.79M |
| Aug 28, 2025 | $0.1047 | $0.1047 | $0.1047 | $0.1047 | $41.13M | $115.26M |
| Aug 27, 2025 | $0.1054 | $0.1054 | $0.1054 | $0.1054 | $52.88M | $115.84M |
| Aug 26, 2025 | $0.1025 | $0.1025 | $0.1025 | $0.1025 | $70.48M | $112.78M |
| Aug 25, 2025 | $0.1250 | $0.1250 | $0.1250 | $0.1250 | $58.70M | $138.49M |
| Aug 24, 2025 | $0.1277 | $0.1277 | $0.1277 | $0.1277 | $46.41M | $140.48M |
| Aug 23, 2025 | $0.1286 | $0.1286 | $0.1286 | $0.1286 | $66.70M | $141.50M |
| Aug 22, 2025 | $0.1140 | $0.1140 | $0.1140 | $0.1140 | $39.49M | $125.24M |
| Aug 21, 2025 | $0.1203 | $0.1203 | $0.1203 | $0.1203 | $39.35M | $132.46M |
| Aug 20, 2025 | $0.1138 | $0.1138 | $0.1138 | $0.1138 | $50.16M | $125.41M |
| Aug 19, 2025 | $0.1211 | $0.1211 | $0.1211 | $0.1211 | $47.19M | $133.12M |
| Aug 18, 2025 | $0.1275 | $0.1275 | $0.1275 | $0.1275 | $37.74M | $140.17M |
| Aug 17, 2025 | $0.1249 | $0.1249 | $0.1249 | $0.1249 | $31.00M | $137.45M |
| Aug 16, 2025 | $0.1238 | $0.1238 | $0.1238 | $0.1238 | $39.32M | $135.59M |
| Aug 15, 2025 | $0.1227 | $0.1227 | $0.1227 | $0.1227 | $65.37M | $135.09M |
| Aug 14, 2025 | $0.1428 | $0.1428 | $0.1428 | $0.1428 | $54.96M | $157.21M |
| Aug 13, 2025 | $0.1391 | $0.1391 | $0.1391 | $0.1391 | $60.43M | $153.26M |
| Aug 12, 2025 | $0.1285 | $0.1285 | $0.1285 | $0.1285 | $75.71M | $141.16M |
| Aug 11, 2025 | $0.1509 | $0.1509 | $0.1509 | $0.1509 | $73.37M | $166.25M |
| Aug 10, 2025 | $0.1404 | $0.1404 | $0.1404 | $0.1404 | $52.00M | $154.37M |
| Aug 9, 2025 | $0.1366 | $0.1366 | $0.1366 | $0.1366 | $51.14M | $150.08M |
| Aug 8, 2025 | $0.1338 | $0.1338 | $0.1338 | $0.1338 | $52.64M | $147.14M |
| Aug 7, 2025 | $0.1246 | $0.1246 | $0.1246 | $0.1246 | $48.81M | $136.94M |
| Aug 6, 2025 | $0.1183 | $0.1183 | $0.1183 | $0.1183 | $59.46M | $130.40M |
| Aug 5, 2025 | $0.1308 | $0.1308 | $0.1308 | $0.1308 | $56.57M | $143.86M |
| Aug 4, 2025 | $0.1203 | $0.1203 | $0.1203 | $0.1203 | $38.12M | $132.32M |
| Aug 3, 2025 | $0.1167 | $0.1167 | $0.1167 | $0.1167 | $65.87M | $128.38M |
| Aug 2, 2025 | $0.1227 | $0.1227 | $0.1227 | $0.1227 | $89.76M | $135.00M |
| Aug 1, 2025 | $0.1277 | $0.1277 | $0.1277 | $0.1277 | $64.00M | $140.47M |
| Jul 31, 2025 | $0.1406 | $0.1406 | $0.1406 | $0.1406 | $72.76M | $154.93M |
| Jul 30, 2025 | $0.1426 | $0.1426 | $0.1426 | $0.1426 | $71.17M | $156.62M |
| Jul 29, 2025 | $0.1437 | $0.1437 | $0.1437 | $0.1437 | $68.97M | $157.99M |
| Jul 28, 2025 | $0.1613 | $0.1613 | $0.1613 | $0.1613 | $55.05M | $177.18M |
| Jul 27, 2025 | $0.1509 | $0.1509 | $0.1509 | $0.1509 | $52.23M | $165.94M |
| Jul 26, 2025 | $0.1530 | $0.1530 | $0.1530 | $0.1530 | $90.14M | $168.46M |
| Jul 25, 2025 | $0.1519 | $0.1519 | $0.1519 | $0.1519 | $123.76M | $167.13M |
| Jul 24, 2025 | $0.1739 | $0.1739 | $0.1739 | $0.1739 | $167.92M | $191.20M |
| Jul 23, 2025 | $0.2024 | $0.2024 | $0.2024 | $0.2024 | $145.70M | $222.34M |
| Jul 22, 2025 | $0.2034 | $0.2034 | $0.2034 | $0.2034 | $111.91M | $223.77M |
| Jul 21, 2025 | $0.1817 | $0.1817 | $0.1817 | $0.1817 | $69.84M | $199.70M |
| Jul 20, 2025 | $0.1721 | $0.1721 | $0.1721 | $0.1721 | $51.83M | $189.35M |
| Jul 19, 2025 | $0.1705 | $0.1705 | $0.1705 | $0.1705 | $110.81M | $187.38M |
| Jul 18, 2025 | $0.1889 | $0.1889 | $0.1889 | $0.1889 | $121.56M | $208.37M |
| Jul 17, 2025 | $0.1916 | $0.1916 | $0.1916 | $0.1916 | $99.24M | $210.75M |
| Jul 16, 2025 | $0.1921 | $0.1921 | $0.1921 | $0.1921 | $82.75M | $211.49M |
| Jul 15, 2025 | $0.1826 | $0.1826 | $0.1826 | $0.1826 | $94.94M | $200.57M |
| Jul 14, 2025 | $0.1851 | $0.1851 | $0.1851 | $0.1851 | $65.53M | $203.34M |
| Jul 13, 2025 | $0.1802 | $0.1802 | $0.1802 | $0.1802 | $70.04M | $197.47M |
| Jul 12, 2025 | $0.1846 | $0.1846 | $0.1846 | $0.1846 | $121.56M | $203.02M |
| Jul 11, 2025 | $0.1909 | $0.1909 | $0.1909 | $0.1909 | $114.13M | $208.32M |
| Jul 10, 2025 | $0.1672 | $0.1672 | $0.1672 | $0.1672 | $74.71M | $183.35M |
| Jul 9, 2025 | $0.1524 | $0.1524 | $0.1524 | $0.1524 | $45.24M | $167.87M |
| Jul 8, 2025 | $0.1508 | $0.1508 | $0.1508 | $0.1508 | $56.42M | $165.93M |
| Jul 7, 2025 | $0.1561 | $0.1561 | $0.1561 | $0.1561 | $46.37M | $171.58M |
| Jul 6, 2025 | $0.1530 | $0.1530 | $0.1530 | $0.1530 | $100.52M | $168.19M |
| Jul 5, 2025 | $0.1518 | $0.1518 | $0.1518 | $0.1518 | $53.77M | $167.03M |
| Jul 4, 2025 | $0.1600 | $0.1600 | $0.1600 | $0.1600 | $70.70M | $175.75M |
| Jul 3, 2025 | $0.1627 | $0.1627 | $0.1627 | $0.1627 | $82.31M | $179.03M |
| Jul 2, 2025 | $0.1375 | $0.1375 | $0.1375 | $0.1375 | $50.84M | $150.70M |
| Jul 1, 2025 | $0.1560 | $0.1560 | $0.1560 | $0.1560 | $60.10M | $171.64M |
| Jun 30, 2025 | $0.1565 | $0.1565 | $0.1565 | $0.1565 | $42.14M | $172.24M |
| Jun 29, 2025 | $0.1442 | $0.1442 | $0.1442 | $0.1442 | $34.90M | $158.67M |
| Jun 28, 2025 | $0.1360 | $0.1360 | $0.1360 | $0.1360 | $54.83M | $149.56M |
| Jun 27, 2025 | $0.1348 | $0.1348 | $0.1348 | $0.1348 | $48.44M | $148.20M |
| Jun 26, 2025 | $0.1420 | $0.1420 | $0.1420 | $0.1420 | $47.92M | $155.78M |
| Jun 25, 2025 | $0.1584 | $0.1584 | $0.1584 | $0.1584 | $51.00M | $174.21M |
| Jun 24, 2025 | $0.1609 | $0.1609 | $0.1609 | $0.1609 | $80.57M | $176.60M |
| Jun 23, 2025 | $0.1359 | $0.1359 | $0.1359 | $0.1359 | $60.88M | $149.25M |
| Jun 22, 2025 | $0.1421 | $0.1421 | $0.1421 | $0.1421 | $37.80M | $156.28M |
| Jun 21, 2025 | $0.1539 | $0.1539 | $0.1539 | $0.1539 | $45.04M | $169.43M |
| Jun 20, 2025 | $0.1625 | $0.1625 | $0.1625 | $0.1625 | $33.28M | $178.73M |
| Jun 19, 2025 | $0.1739 | $0.1739 | $0.1739 | $0.1739 | $51.48M | $191.33M |
| Jun 18, 2025 | $0.1633 | $0.1633 | $0.1633 | $0.1633 | $65.03M | $179.71M |
| Jun 17, 2025 | $0.1827 | $0.1827 | $0.1827 | $0.1827 | $78.73M | $201.77M |
| Jun 16, 2025 | $0.1787 | $0.1787 | $0.1787 | $0.1787 | $33.92M | $196.90M |
| Jun 15, 2025 | $0.1717 | $0.1717 | $0.1717 | $0.1717 | $40.08M | $188.92M |
| Jun 14, 2025 | $0.1741 | $0.1741 | $0.1741 | $0.1741 | $86.56M | $191.49M |
| Jun 13, 2025 | $0.1717 | $0.1717 | $0.1717 | $0.1717 | $80.77M | $188.86M |
| Jun 12, 2025 | $0.2026 | $0.2026 | $0.2026 | $0.2026 | $111.24M | $222.70M |
| Jun 11, 2025 | $0.2437 | $0.2437 | $0.2437 | $0.2437 | $101.75M | $268.08M |
| Jun 10, 2025 | $0.2509 | $0.2509 | $0.2509 | $0.2509 | $79.11M | $276.08M |
| Jun 9, 2025 | $0.2172 | $0.2172 | $0.2172 | $0.2172 | $45.31M | $238.86M |
| Jun 8, 2025 | $0.2136 | $0.2136 | $0.2136 | $0.2136 | $42.17M | $234.99M |
| Jun 7, 2025 | $0.2037 | $0.2037 | $0.2037 | $0.2037 | $68.62M | $224.07M |
| Jun 6, 2025 | $0.2067 | $0.2067 | $0.2067 | $0.2067 | $47.87M | $227.33M |
| Jun 5, 2025 | $0.2107 | $0.2107 | $0.2107 | $0.2107 | $61.49M | $231.96M |
| Jun 4, 2025 | $0.2351 | $0.2351 | $0.2351 | $0.2351 | $89.54M | $259.22M |
| Jun 3, 2025 | $0.2465 | $0.2465 | $0.2465 | $0.2465 | $84.44M | $270.95M |
| Jun 2, 2025 | $0.2531 | $0.2531 | $0.2531 | $0.2531 | $71.92M | $278.11M |
| Jun 1, 2025 | $0.2241 | $0.2241 | $0.2241 | $0.2241 | $87.70M | $246.49M |
| May 31, 2025 | $0.2107 | $0.2107 | $0.2107 | $0.2107 | $121.15M | $231.86M |
| May 30, 2025 | $0.2743 | $0.2743 | $0.2743 | $0.2743 | $80.43M | $301.55M |
| May 29, 2025 | $0.2986 | $0.2986 | $0.2986 | $0.2986 | $85.90M | $327.82M |
| May 28, 2025 | $0.3149 | $0.3149 | $0.3149 | $0.3149 | $117.37M | $346.30M |
| May 27, 2025 | $0.2923 | $0.2923 | $0.2923 | $0.2923 | $106.86M | $320.63M |
| May 26, 2025 | $0.3019 | $0.3019 | $0.3019 | $0.3019 | $64.89M | $331.21M |
| May 25, 2025 | $0.2933 | $0.2933 | $0.2933 | $0.2933 | $65.78M | $322.53M |
| May 24, 2025 | $0.2991 | $0.2991 | $0.2991 | $0.2991 | $170.00M | $329.71M |
| May 23, 2025 | $0.3408 | $0.3408 | $0.3408 | $0.3408 | $162.37M | $374.51M |
| May 22, 2025 | $0.3169 | $0.3169 | $0.3169 | $0.3169 | $157.22M | $348.89M |
| May 21, 2025 | $0.2936 | $0.2936 | $0.2936 | $0.2936 | $97.19M | $322.84M |
| May 20, 2025 | $0.2820 | $0.2820 | $0.2820 | $0.2820 | $95.79M | $310.41M |
| May 19, 2025 | $0.2931 | $0.2931 | $0.2931 | $0.2931 | $112.39M | $321.29M |
| May 18, 2025 | $0.2674 | $0.2674 | $0.2674 | $0.2674 | $72.41M | $294.19M |