What historical data is shown for AI?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Artificial Inu (AI) Historical Data
ETH
Meme
Artificial Inu Historical Price Information — Daily AI Open, High, Low, Close & Volume
—
+0.00% 1D
Recently Viewed
1H+0.00%
1D+0.00%
1W+0.00%
1M+0.00%
Artificial Inu (AI) has 90 days of daily open, high, low and close on file. Over that window AI ranged $0.01831 to $0.03509, closed at $0.01831 and is down 27.8% across the window.
Artificial Inu — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.03509
Window low
$0.01831
First → last
-27.80%
Latest close
$0.01831
vs live
—
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
AI Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.01838 | $0.01902 | $0.01788 | $0.01831 | -0.38% | $55,685 | $18.15M |
| Sep 15, 2026 | $0.01914 | $0.02051 | $0.01808 | $0.01838 | -3.97% | $80,326 | $18.22M |
| Sep 14, 2026 | $0.0193 | $0.01954 | $0.01903 | $0.01914 | -0.83% | $57,685 | $18.97M |
| Sep 13, 2026 | $0.01963 | $0.02009 | $0.01928 | $0.0193 | -1.68% | $72,347 | $19.13M |
| Sep 12, 2026 | $0.01972 | $0.02008 | $0.01956 | $0.01963 | -0.46% | $64,812 | $19.46M |
| Sep 11, 2026 | $0.01928 | $0.0200 | $0.01919 | $0.01972 | +2.28% | $62,623 | $19.55M |
| Sep 10, 2026 | $0.01956 | $0.02024 | $0.01908 | $0.01928 | -1.43% | $65,376 | $19.11M |
| Sep 9, 2026 | $0.01996 | $0.02018 | $0.01911 | $0.01956 | -2.00% | $70,622 | $19.39M |
| Sep 8, 2026 | $0.02047 | $0.02082 | $0.0197 | $0.01996 | -2.49% | $97,001 | $19.79M |
| Sep 7, 2026 | $0.02047 | $0.02181 | $0.02013 | $0.02047 | +0.00% | $91,433 | $20.29M |
| Sep 6, 2026 | $0.02039 | $0.02064 | $0.02006 | $0.02047 | +0.39% | $70,559 | $20.29M |
| Sep 5, 2026 | $0.01976 | $0.02052 | $0.01961 | $0.02039 | +3.19% | $97,216 | $20.21M |
| Sep 4, 2026 | $0.01953 | $0.01983 | $0.0188 | $0.01976 | +1.18% | $68,851 | $19.59M |
| Sep 3, 2026 | $0.01906 | $0.01964 | $0.01904 | $0.01953 | +2.47% | $75,225 | $19.36M |
| Sep 2, 2026 | $0.01947 | $0.01951 | $0.01887 | $0.01906 | -2.11% | $88,914 | $18.89M |
| Sep 1, 2026 | $0.0195 | $0.01968 | $0.0192 | $0.01947 | -0.15% | $64,778 | $19.30M |
| Aug 31, 2026 | $0.01928 | $0.01992 | $0.01924 | $0.0195 | +1.14% | $75,809 | $19.33M |
| Aug 30, 2026 | $0.01979 | $0.02036 | $0.01891 | $0.01928 | -2.58% | $85,686 | $19.11M |
| Aug 29, 2026 | $0.01967 | $0.02045 | $0.01951 | $0.01979 | +0.61% | $138,518 | $19.62M |
| Aug 28, 2026 | $0.02037 | $0.02055 | $0.01938 | $0.01967 | -3.44% | $91,213 | $19.50M |
| Aug 27, 2026 | $0.02009 | $0.02075 | $0.01994 | $0.02037 | +1.39% | $91,956 | $20.19M |
| Aug 26, 2026 | $0.01989 | $0.02053 | $0.0197 | $0.02009 | +1.01% | $86,252 | $19.92M |
| Aug 25, 2026 | $0.01998 | $0.02031 | $0.01966 | $0.01989 | -0.45% | $102,197 | $19.72M |
| Aug 24, 2026 | $0.0203 | $0.0203 | $0.01969 | $0.01998 | -1.58% | $98,383 | $19.81M |
| Aug 23, 2026 | $0.02042 | $0.02078 | $0.01976 | $0.0203 | -0.59% | $86,837 | $20.12M |
| Aug 22, 2026 | $0.0225 | $0.0235 | $0.01739 | $0.02042 | -9.24% | $158,705 | $20.24M |
| Aug 21, 2026 | $0.02081 | $0.02253 | $0.02063 | $0.0225 | +8.12% | $115,212 | $22.30M |
| Aug 20, 2026 | $0.02101 | $0.02146 | $0.02016 | $0.02081 | -0.95% | $100,830 | $20.63M |
| Aug 19, 2026 | $0.01979 | $0.02126 | $0.01956 | $0.02101 | +6.16% | $86,582 | $20.83M |
| Aug 18, 2026 | $0.02013 | $0.02031 | $0.0197 | $0.01979 | -1.69% | $68,862 | $19.62M |
| Aug 17, 2026 | $0.02059 | $0.02098 | $0.02003 | $0.02013 | -2.23% | $71,206 | $19.96M |
| Aug 16, 2026 | $0.02153 | $0.02179 | $0.02028 | $0.02059 | -4.37% | $100,877 | $20.41M |
| Aug 15, 2026 | $0.02015 | $0.02177 | $0.01997 | $0.02153 | +6.85% | $63,211 | $21.34M |
| Aug 14, 2026 | $0.02008 | $0.0203 | $0.01946 | $0.02015 | +0.35% | $73,417 | $19.97M |
| Aug 13, 2026 | $0.02069 | $0.02092 | $0.01957 | $0.02008 | -2.95% | $75,138 | $19.91M |
| Aug 12, 2026 | $0.02081 | $0.02192 | $0.02005 | $0.02069 | -0.58% | $87,773 | $20.51M |
| Aug 11, 2026 | $0.02163 | $0.02181 | $0.02066 | $0.02081 | -3.79% | $69,465 | $20.63M |
| Aug 10, 2026 | $0.02185 | $0.02236 | $0.02132 | $0.02163 | -1.01% | $61,515 | $21.44M |
| Aug 9, 2026 | $0.02207 | $0.02262 | $0.02176 | $0.02185 | -1.00% | $71,341 | $21.66M |
| Aug 8, 2026 | $0.02155 | $0.02259 | $0.02154 | $0.02207 | +2.41% | $62,676 | $21.88M |
| Aug 7, 2026 | $0.02219 | $0.02237 | $0.02148 | $0.02155 | -2.88% | $68,282 | $21.36M |
| Aug 6, 2026 | $0.02206 | $0.02226 | $0.02139 | $0.02219 | +0.59% | $74,298 | $22.00M |
| Aug 5, 2026 | $0.02209 | $0.02277 | $0.02105 | $0.02206 | -0.14% | $103,316 | $21.87M |
| Aug 4, 2026 | $0.0225 | $0.02263 | $0.02183 | $0.02209 | -1.82% | $71,877 | $21.90M |
| Aug 3, 2026 | $0.02292 | $0.02298 | $0.02213 | $0.0225 | -1.83% | $60,602 | $22.30M |
| Aug 2, 2026 | $0.02309 | $0.02332 | $0.02254 | $0.02292 | -0.74% | $70,190 | $22.72M |
| Aug 1, 2026 | $0.02282 | $0.0240 | $0.02262 | $0.02309 | +1.18% | $88,412 | $22.89M |
| Jul 31, 2026 | $0.02286 | $0.02299 | $0.02195 | $0.02282 | -0.17% | $70,995 | $22.62M |
| Jul 30, 2026 | $0.02272 | $0.02332 | $0.02196 | $0.02286 | +0.62% | $72,136 | $22.66M |
| Jul 29, 2026 | $0.0230 | $0.02314 | $0.02179 | $0.02272 | -1.22% | $80,488 | $22.52M |
| Jul 28, 2026 | $0.02256 | $0.02345 | $0.0224 | $0.0230 | +1.95% | $72,405 | $22.80M |
| Jul 27, 2026 | $0.02484 | $0.0253 | $0.02224 | $0.02256 | -9.18% | $91,948 | $22.36M |
| Jul 26, 2026 | $0.02573 | $0.02614 | $0.02407 | $0.02484 | -3.46% | $88,837 | $24.62M |
| Jul 25, 2026 | $0.02436 | $0.02762 | $0.02429 | $0.02573 | +5.62% | $152,848 | $25.51M |
| Jul 24, 2026 | $0.02374 | $0.0253 | $0.02339 | $0.02436 | +2.61% | $78,399 | $24.15M |
| Jul 23, 2026 | $0.02539 | $0.02539 | $0.02361 | $0.02374 | -6.50% | $74,811 | $23.53M |
| Jul 22, 2026 | $0.02571 | $0.02645 | $0.0249 | $0.02539 | -1.24% | $71,951 | $25.17M |
| Jul 21, 2026 | $0.02434 | $0.02639 | $0.02394 | $0.02571 | +5.63% | $99,345 | $25.49M |
| Jul 20, 2026 | $0.02388 | $0.02437 | $0.0233 | $0.02434 | +1.93% | $84,290 | $24.13M |
| Jul 19, 2026 | $0.02362 | $0.02448 | $0.02334 | $0.02388 | +1.10% | $86,258 | $23.67M |
| Jul 18, 2026 | $0.02375 | $0.02438 | $0.02304 | $0.02362 | -0.55% | $80,540 | $23.41M |
| Jul 17, 2026 | $0.02424 | $0.0247 | $0.02288 | $0.02375 | -2.02% | $118,166 | $23.54M |
| Jul 16, 2026 | $0.02371 | $0.02824 | $0.02365 | $0.02424 | +2.24% | $237,207 | $24.03M |
| Jul 15, 2026 | $0.02347 | $0.02465 | $0.02295 | $0.02371 | +1.02% | $114,696 | $23.50M |
| Jul 14, 2026 | $0.02497 | $0.02497 | $0.02294 | $0.02347 | -6.01% | $125,931 | $23.27M |
| Jul 13, 2026 | $0.02616 | $0.02634 | $0.02421 | $0.02497 | -4.55% | $134,559 | $24.75M |
| Jul 12, 2026 | $0.02583 | $0.0270 | $0.02548 | $0.02616 | +1.28% | $72,727 | $25.93M |
| Jul 11, 2026 | $0.02709 | $0.02746 | $0.02583 | $0.02583 | -4.65% | $86,162 | $25.61M |
| Jul 10, 2026 | $0.0264 | $0.02896 | $0.0261 | $0.02709 | +2.61% | $187,791 | $26.85M |
| Jul 9, 2026 | $0.02663 | $0.02712 | $0.02566 | $0.0264 | -0.86% | $105,311 | $26.17M |
| Jul 8, 2026 | $0.02684 | $0.02852 | $0.0256 | $0.02663 | -0.78% | $277,930 | $26.40M |
| Jul 7, 2026 | $0.02743 | $0.02765 | $0.02565 | $0.02684 | -2.15% | $137,073 | $26.61M |
| Jul 6, 2026 | $0.02902 | $0.02991 | $0.02686 | $0.02743 | -5.48% | $173,539 | $27.19M |
| Jul 5, 2026 | $0.02745 | $0.03586 | $0.02682 | $0.02902 | +5.72% | $591,281 | $28.77M |
| Jul 4, 2026 | $0.02871 | $0.02871 | $0.02665 | $0.02745 | -4.39% | $183,071 | $27.21M |
| Jul 3, 2026 | $0.0318 | $0.03199 | $0.02808 | $0.02871 | -9.72% | $137,449 | $28.46M |
| Jul 2, 2026 | $0.03397 | $0.0360 | $0.03031 | $0.0318 | -6.39% | $146,374 | $31.52M |
| Jul 1, 2026 | $0.03509 | $0.03841 | $0.0327 | $0.03397 | -3.19% | $494,213 | $33.67M |
| Jun 30, 2026 | $0.0308 | $0.04313 | $0.0278 | $0.03509 | +13.93% | $792,009 | $34.79M |
| Jun 29, 2026 | $0.02271 | $0.03119 | $0.02246 | $0.0308 | +35.62% | $215,273 | $30.53M |
| Jun 28, 2026 | $0.02165 | $0.02316 | $0.02148 | $0.02271 | +4.90% | $83,355 | $22.51M |
| Jun 27, 2026 | $0.02179 | $0.02226 | $0.02143 | $0.02165 | -0.64% | $67,185 | $21.46M |
| Jun 26, 2026 | $0.02166 | $0.02333 | $0.02108 | $0.02179 | +0.60% | $74,552 | $21.60M |
| Jun 25, 2026 | $0.02239 | $0.02347 | $0.02032 | $0.02166 | -3.26% | $122,099 | $21.47M |
| Jun 24, 2026 | $0.02411 | $0.02523 | $0.02178 | $0.02239 | -7.13% | $160,384 | $22.20M |
| Jun 23, 2026 | $0.02562 | $0.02695 | $0.02373 | $0.02411 | -5.89% | $96,433 | $23.90M |
| Jun 22, 2026 | $0.02496 | $0.02707 | $0.02491 | $0.02562 | +2.64% | $79,967 | $25.40M |
| Jun 21, 2026 | $0.02672 | $0.02716 | $0.02484 | $0.02496 | -6.59% | $81,544 | $24.74M |
| Jun 20, 2026 | $0.02536 | $0.02736 | $0.02491 | $0.02672 | +5.36% | $104,614 | $26.49M |
| Jun 19, 2026 | $0.02539 | $0.0270 | $0.02429 | $0.02536 | — | $134,735 | $25.14M |
Artificial Inu Historical Data FAQ
Window highs, lows, best/worst days and volume for Artificial InuWhat is the all-time high for AI?
Artificial Inu's record price is about $0.355838. The all-time low on record is $0.00105288. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the AI market cap?
Artificial Inu has a market capitalisation of about $285.10M, on roughly $19.12M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did AI change over this window?
Across 90 daily candles, close-to-close moved down 27.80%.
What were AI's high and low in this window?
In this sample, the highest trade print is about $0.04313 (Jun 30, 2026) and the lowest about $0.01739 (Aug 22, 2026).
What were AI's best and worst days in this window?
Best close-to-close day was about +35.62% (Jun 29, 2026); worst was -9.72% (Jul 3, 2026).