Crypto exchange Kraken
Market ai16z (AI16Z) / USD
Identifier on Kraken: AI16ZUSD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-04-27 | 0.2325 USD | 734,870.1737 AI16Z | 0.2374 USD | 0.2269 USD | 0.2407 USD | 0.2407 USD |
| 2025-04-26 | 0.2432 USD | 3,248,295.1658 AI16Z | 0.2338 USD | 0.2277 USD | 0.2650 USD | 0.2399 USD |
| 2025-04-25 | 0.2278 USD | 7,090,897.6681 AI16Z | 0.1937 USD | 0.1929 USD | 0.2564 USD | 0.2258 USD |
| 2025-04-24 | 0.1772 USD | 3,403,521.6067 AI16Z | 0.1807 USD | 0.1480 USD | 0.1960 USD | 0.1894 USD |
| 2025-04-23 | 0.1848 USD | 4,661,291.8189 AI16Z | 0.1772 USD | 0.1717 USD | 0.1961 USD | 0.1830 USD |
| 2025-04-22 | 0.1477 USD | 3,936,368.1771 AI16Z | 0.1317 USD | 0.1310 USD | 0.1735 USD | 0.1711 USD |
| 2025-04-21 | 0.1410 USD | 1,679,196.7504 AI16Z | 0.1447 USD | 0.1306 USD | 0.1506 USD | 0.1338 USD |
| 2025-04-20 | 0.1462 USD | 2,790,109.0104 AI16Z | 0.1483 USD | 0.1414 USD | 0.1566 USD | 0.1442 USD |
| 2025-04-19 | 0.1363 USD | 398,319.4685 AI16Z | 0.1324 USD | 0.1292 USD | 0.1394 USD | 0.1365 USD |
| 2025-04-18 | 0.1319 USD | 1,227,755.4906 AI16Z | 0.1340 USD | 0.1283 USD | 0.1352 USD | 0.1337 USD |
| 2025-04-17 | 0.1326 USD | 1,377,705.0391 AI16Z | 0.1311 USD | 0.1278 USD | 0.1397 USD | 0.1391 USD |
| 2025-04-16 | 0.1279 USD | 1,014,962.6398 AI16Z | 0.1299 USD | 0.1225 USD | 0.1349 USD | 0.1317 USD |
| 2025-04-15 | 0.1366 USD | 1,281,812.3484 AI16Z | 0.1351 USD | 0.1310 USD | 0.1437 USD | 0.1339 USD |
| 2025-04-14 | 0.1369 USD | 1,133,659.6577 AI16Z | 0.1340 USD | 0.1297 USD | 0.1437 USD | 0.1336 USD |
| 2025-04-13 | 0.1428 USD | 1,657,693.5148 AI16Z | 0.1527 USD | 0.1311 USD | 0.1576 USD | 0.1315 USD |
| 2025-04-12 | 0.1455 USD | 2,448,237.7835 AI16Z | 0.1330 USD | 0.1289 USD | 0.1533 USD | 0.1519 USD |
| 2025-04-11 | 0.1338 USD | 1,928,725.1184 AI16Z | 0.1343 USD | 0.1271 USD | 0.1446 USD | 0.1347 USD |
| 2025-04-10 | 0.1287 USD | 2,646,286.5603 AI16Z | 0.1281 USD | 0.1205 USD | 0.1373 USD | 0.1253 USD |
| 2025-04-09 | 0.1240 USD | 2,005,260.6096 AI16Z | 0.1046 USD | 0.1002 USD | 0.1375 USD | 0.1321 USD |
| 2025-04-08 | 0.1140 USD | 854,437.8372 AI16Z | 0.1134 USD | 0.1095 USD | 0.1212 USD | 0.1108 USD |
| 2025-04-07 | 0.1071 USD | 2,802,555.3756 AI16Z | 0.1084 USD | 0.0989 USD | 0.1233 USD | 0.1145 USD |
| 2025-04-06 | 0.1151 USD | 3,043,673.7186 AI16Z | 0.1273 USD | 0.1035 USD | 0.1273 USD | 0.1104 USD |
| 2025-04-05 | 0.1260 USD | 2,801,761.5345 AI16Z | 0.1433 USD | 0.1184 USD | 0.1464 USD | 0.1265 USD |
| 2025-04-04 | 0.1472 USD | 1,400,729.1697 AI16Z | 0.1573 USD | 0.1326 USD | 0.1576 USD | 0.1376 USD |
| 2025-04-03 | 0.1556 USD | 1,390,769.3697 AI16Z | 0.1713 USD | 0.1448 USD | 0.1810 USD | 0.1507 USD |
| 2025-04-02 | 0.1847 USD | 739,228.2736 AI16Z | 0.1930 USD | 0.1756 USD | 0.1961 USD | 0.1881 USD |
| 2025-04-01 | 0.1912 USD | 2,084,045.3960 AI16Z | 0.1646 USD | 0.1637 USD | 0.2089 USD | 0.1951 USD |
| 2025-03-31 | 0.1641 USD | 597,705.2883 AI16Z | 0.1608 USD | 0.1570 USD | 0.1686 USD | 0.1634 USD |
| 2025-03-30 | 0.1614 USD | 731,366.0908 AI16Z | 0.1573 USD | 0.1551 USD | 0.1665 USD | 0.1622 USD |
| 2025-03-29 | 0.1657 USD | 898,617.3661 AI16Z | 0.1785 USD | 0.1544 USD | 0.1808 USD | 0.1582 USD |
| 2025-03-28 | 0.1960 USD | 1,538,689.9620 AI16Z | 0.1993 USD | 0.1794 USD | 0.2086 USD | 0.1807 USD |
| 2025-03-27 | 0.1909 USD | 452,220.2941 AI16Z | 0.1857 USD | 0.1857 USD | 0.1947 USD | 0.1882 USD |
| 2025-03-26 | 0.2027 USD | 1,676,214.2816 AI16Z | 0.2091 USD | 0.1818 USD | 0.2255 USD | 0.1818 USD |
| 2025-03-25 | 0.2058 USD | 1,160,089.3221 AI16Z | 0.2003 USD | 0.1931 USD | 0.2185 USD | 0.2096 USD |
| 2025-03-24 | 0.2100 USD | 1,248,706.6728 AI16Z | 0.1981 USD | 0.1904 USD | 0.2263 USD | 0.2016 USD |
| 2025-03-23 | 0.1935 USD | 462,386.2205 AI16Z | 0.1985 USD | 0.1850 USD | 0.2049 USD | 0.1925 USD |
| 2025-03-22 | 0.1970 USD | 607,012.4730 AI16Z | 0.1969 USD | 0.1924 USD | 0.2036 USD | 0.1965 USD |
| 2025-03-21 | 0.1875 USD | 800,923.7293 AI16Z | 0.1866 USD | 0.1710 USD | 0.1994 USD | 0.1960 USD |
| 2025-03-20 | 0.1889 USD | 936,194.6847 AI16Z | 0.1928 USD | 0.1798 USD | 0.1978 USD | 0.1852 USD |
| 2025-03-19 | 0.1748 USD | 967,588.0859 AI16Z | 0.1705 USD | 0.1694 USD | 0.1823 USD | 0.1758 USD |
| 2025-03-18 | 0.1758 USD | 1,043,107.2147 AI16Z | 0.2024 USD | 0.1666 USD | 0.2024 USD | 0.1674 USD |
| 2025-03-17 | 0.1975 USD | 411,904.3950 AI16Z | 0.1996 USD | 0.1923 USD | 0.2067 USD | 0.1927 USD |
| 2025-03-16 | 0.2118 USD | 1,318,566.4691 AI16Z | 0.1996 USD | 0.1965 USD | 0.2258 USD | 0.2057 USD |
| 2025-03-15 | 0.1920 USD | 955,841.1084 AI16Z | 0.1862 USD | 0.1832 USD | 0.2044 USD | 0.1976 USD |
| 2025-03-14 | 0.1929 USD | 918,824.0971 AI16Z | 0.1746 USD | 0.1743 USD | 0.2033 USD | 0.1914 USD |
| 2025-03-13 | 0.1812 USD | 1,007,339.9996 AI16Z | 0.1752 USD | 0.1717 USD | 0.1948 USD | 0.1870 USD |
| 2025-03-12 | 0.1709 USD | 869,931.1129 AI16Z | 0.1688 USD | 0.1594 USD | 0.1800 USD | 0.1605 USD |
| 2025-03-11 | 0.1700 USD | 1,165,165.5529 AI16Z | 0.1808 USD | 0.1589 USD | 0.1847 USD | 0.1664 USD |
| 2025-03-10 | 0.1908 USD | 2,752,922.6562 AI16Z | 0.1965 USD | 0.1779 USD | 0.2032 USD | 0.1901 USD |
| 2025-03-09 | 0.2034 USD | 5,161,206.3214 AI16Z | 0.2071 USD | 0.1970 USD | 0.2172 USD | 0.2021 USD |
12