AITECH Historical USD Price
Daily close · Dec 14, 2023 → Dec 12, 2024Daily price history
Nov 13, 2024 → Dec 12, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-12 | $0.12236145 | $0.12373608 | $0.11226094 | $0.11289038 | $4.37M |
| 2024-12-11 | $0.11076177 | $0.12399421 | $0.10698058 | $0.12219588 | $4.64M |
| 2024-12-10 | $0.11560085 | $0.1196498 | $0.10231027 | $0.110734 | $6.83M |
| 2024-12-09 | $0.1294228 | $0.1294228 | $0.10709875 | $0.11520831 | $7.34M |
| 2024-12-08 | $0.14046947 | $0.14047833 | $0.12664267 | $0.13001187 | $4.24M |
| 2024-12-07 | $0.14446173 | $0.14572729 | $0.13971487 | $0.14047887 | $4.15M |
| 2024-12-06 | $0.1368414 | $0.14738865 | $0.13672373 | $0.1438264 | $5.80M |
| 2024-12-05 | $0.14777216 | $0.14798925 | $0.13426433 | $0.13688727 | $6.11M |
| 2024-12-04 | $0.14239873 | $0.15848647 | $0.14237087 | $0.148993 | $7.03M |
| 2024-12-03 | $0.13618671 | $0.14707565 | $0.13383857 | $0.142446 | $5.78M |
| 2024-12-02 | $0.14203846 | $0.14245771 | $0.13060385 | $0.13616136 | $6.71M |
| 2024-12-01 | $0.1499902 | $0.1533342 | $0.13808873 | $0.14197138 | $5.80M |
| 2024-11-30 | $0.1542628 | $0.15896987 | $0.14965576 | $0.15024913 | $5.96M |
| 2024-11-29 | $0.12847812 | $0.15878594 | $0.12795041 | $0.1539494 | $8.48M |
| 2024-11-28 | $0.113782 | $0.13140512 | $0.11375167 | $0.12949859 | $5.89M |
| 2024-11-27 | $0.10993793 | $0.1173882 | $0.10816113 | $0.11343153 | $4.07M |
| 2024-11-26 | $0.11150206 | $0.11653007 | $0.10114382 | $0.10998513 | $5.42M |
| 2024-11-25 | $0.11605114 | $0.128024 | $0.1103895 | $0.11153294 | $5.62M |
| 2024-11-24 | $0.08766094 | $0.119557 | $0.08766094 | $0.11593014 | $8.03M |
| 2024-11-23 | $0.07622754 | $0.08920789 | $0.07501633 | $0.08772418 | $5.23M |
| 2024-11-22 | $0.07909089 | $0.08015295 | $0.07486629 | $0.07627546 | $3.33M |
| 2024-11-21 | $0.07919679 | $0.08305465 | $0.07893 | $0.07909944 | $2.81M |
| 2024-11-20 | $0.08184345 | $0.08189057 | $0.07802838 | $0.07922865 | $2.56M |
| 2024-11-19 | $0.08413521 | $0.084569 | $0.08117198 | $0.08187243 | $2.78M |
| 2024-11-18 | $0.07505647 | $0.08916341 | $0.0749664 | $0.08417157 | $3.91M |
| 2024-11-17 | $0.07556107 | $0.08158838 | $0.07513033 | $0.07513033 | $3.00M |
| 2024-11-16 | $0.07497115 | $0.08075087 | $0.07335963 | $0.07563879 | $3.38M |
| 2024-11-15 | $0.07899055 | $0.07899055 | $0.07494175 | $0.07494175 | $2.94M |
| 2024-11-14 | $0.0816637 | $0.08273516 | $0.07575953 | $0.07863443 | $3.63M |
| 2024-11-13 | $0.08838461 | $0.08867782 | $0.07699786 | $0.08157858 | $4.31M |