ai16z
AI16Z
Rank #646
$0.0522
Updated 7 days ago
Market Cap
$57.32M
24h Volume
$2.69M
Avg Volume (90d)
$94.08M
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 |