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
$0.05455
-1.78% 1D
Recently Viewed
1H+2.16%
1D-1.78%
1W-22.11%
1M-58.21%
Artificial Inu (AI) has 90 days of daily open, high, low and close on file. Over that window AI ranged $0.01588 to $0.0225, closed at $0.01596 and is down 25.9% across the window.
Artificial Inu — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.0225
Window low
$0.01588
First → last
-25.94%
Latest close
$0.01596
vs live
+241.79%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.0160 | $0.01604 | $0.01543 | $0.01596 | -0.25% | $14,330 | $15.81M |
| Nov 3, 2026 | $0.01588 | $0.01638 | $0.01549 | $0.0160 | +0.76% | $71,742 | $15.85M |
| Nov 2, 2026 | $0.01678 | $0.01694 | $0.01571 | $0.01588 | -5.36% | $58,477 | $15.74M |
| Nov 1, 2026 | $0.01708 | $0.01724 | $0.01664 | $0.01678 | -1.76% | $57,134 | $16.63M |
| Oct 31, 2026 | $0.01723 | $0.01772 | $0.01703 | $0.01708 | -0.87% | $55,687 | $16.92M |
| Oct 30, 2026 | $0.01713 | $0.01723 | $0.01649 | $0.01723 | +0.58% | $68,368 | $17.07M |
| Oct 29, 2026 | $0.01783 | $0.01808 | $0.01688 | $0.01713 | -3.93% | $79,064 | $16.97M |
| Oct 28, 2026 | $0.01762 | $0.01815 | $0.01744 | $0.01783 | +1.19% | $91,484 | $17.67M |
| Oct 27, 2026 | $0.01786 | $0.01797 | $0.01736 | $0.01762 | -1.34% | $66,345 | $17.46M |
| Oct 26, 2026 | $0.01771 | $0.01895 | $0.0170 | $0.01786 | +0.85% | $127,841 | $17.70M |
| Oct 25, 2026 | $0.01896 | $0.02049 | $0.01693 | $0.01771 | -6.59% | $188,677 | $17.55M |
| Oct 24, 2026 | $0.01838 | $0.01914 | $0.0180 | $0.01896 | +3.16% | $134,502 | $18.79M |
| Oct 23, 2026 | $0.01696 | $0.01841 | $0.01688 | $0.01838 | +8.37% | $78,339 | $18.21M |
| Oct 22, 2026 | $0.01802 | $0.01857 | $0.01689 | $0.01696 | -5.88% | $82,738 | $16.81M |
| Oct 21, 2026 | $0.01691 | $0.01845 | $0.01687 | $0.01802 | +6.56% | $71,665 | $17.86M |
| Oct 20, 2026 | $0.01656 | $0.01716 | $0.0163 | $0.01691 | +2.11% | $58,081 | $16.76M |
| Oct 19, 2026 | $0.01699 | $0.01713 | $0.01636 | $0.01656 | -2.53% | $59,249 | $16.41M |
| Oct 18, 2026 | $0.01756 | $0.01777 | $0.01612 | $0.01699 | -3.25% | $64,230 | $16.84M |
| Oct 17, 2026 | $0.01801 | $0.01812 | $0.01718 | $0.01756 | -2.50% | $59,780 | $17.40M |
| Oct 16, 2026 | $0.01822 | $0.01845 | $0.01773 | $0.01801 | -1.15% | $59,078 | $17.85M |
| Oct 15, 2026 | $0.01868 | $0.01874 | $0.01732 | $0.01822 | -2.46% | $61,568 | $18.05M |
| Oct 14, 2026 | $0.01919 | $0.01937 | $0.01844 | $0.01868 | -2.66% | $66,053 | $18.51M |
| Oct 13, 2026 | $0.01937 | $0.01983 | $0.0188 | $0.01919 | -0.93% | $69,688 | $19.01M |
| Oct 12, 2026 | $0.0205 | $0.02075 | $0.01926 | $0.01937 | -5.51% | $74,325 | $19.19M |
| Oct 11, 2026 | $0.02093 | $0.02108 | $0.02027 | $0.0205 | -2.05% | $68,060 | $20.31M |
| Oct 10, 2026 | $0.02054 | $0.02144 | $0.0205 | $0.02093 | +1.90% | $84,787 | $20.74M |
| Oct 9, 2026 | $0.01964 | $0.02057 | $0.01941 | $0.02054 | +4.58% | $87,471 | $20.35M |
| Oct 8, 2026 | $0.02092 | $0.02098 | $0.01884 | $0.01964 | -6.12% | $71,904 | $19.46M |
| Oct 7, 2026 | $0.0220 | $0.02208 | $0.01994 | $0.02092 | -4.91% | $93,644 | $20.73M |
| Oct 6, 2026 | $0.02133 | $0.02265 | $0.02088 | $0.0220 | +3.14% | $86,950 | $21.80M |
| Oct 5, 2026 | $0.02098 | $0.02158 | $0.02068 | $0.02133 | +1.67% | $97,593 | $21.14M |
| Oct 4, 2026 | $0.02057 | $0.02104 | $0.02036 | $0.02098 | +1.99% | $71,370 | $20.79M |
| Oct 3, 2026 | $0.0205 | $0.02067 | $0.02012 | $0.02057 | +0.34% | $67,609 | $20.38M |
| Oct 2, 2026 | $0.02036 | $0.02121 | $0.01975 | $0.0205 | +0.69% | $74,270 | $20.31M |
| Oct 1, 2026 | $0.02052 | $0.02088 | $0.02015 | $0.02036 | -0.78% | $62,644 | $20.17M |
| Sep 30, 2026 | $0.02039 | $0.02086 | $0.02013 | $0.02052 | +0.64% | $63,990 | $20.33M |
| Sep 29, 2026 | $0.0204 | $0.02098 | $0.0196 | $0.02039 | -0.05% | $77,362 | $20.20M |
| Sep 28, 2026 | $0.02122 | $0.02132 | $0.01977 | $0.0204 | -3.86% | $80,650 | $20.21M |
| Sep 27, 2026 | $0.02157 | $0.02157 | $0.02084 | $0.02122 | -1.62% | $87,383 | $21.03M |
| Sep 26, 2026 | $0.02162 | $0.02223 | $0.02124 | $0.02157 | -0.23% | $108,512 | $21.37M |
| Sep 25, 2026 | $0.02051 | $0.02186 | $0.02033 | $0.02162 | +5.41% | $92,071 | $21.42M |
| Sep 24, 2026 | $0.01998 | $0.0209 | $0.01953 | $0.02051 | +2.65% | $77,322 | $20.32M |
| Sep 23, 2026 | $0.0216 | $0.02174 | $0.01931 | $0.01998 | -7.50% | $144,393 | $19.80M |
| Sep 22, 2026 | $0.02137 | $0.02166 | $0.02077 | $0.0216 | +1.08% | $67,688 | $21.40M |
| Sep 21, 2026 | $0.02036 | $0.02159 | $0.02022 | $0.02137 | +4.96% | $78,221 | $21.18M |
| Sep 20, 2026 | $0.0204 | $0.0205 | $0.01948 | $0.02036 | -0.20% | $70,627 | $20.17M |
| Sep 19, 2026 | $0.02007 | $0.02053 | $0.0196 | $0.0204 | +1.64% | $67,057 | $20.21M |
| Sep 18, 2026 | $0.01882 | $0.02014 | $0.01876 | $0.02007 | +6.64% | $73,762 | $19.89M |
| Sep 17, 2026 | $0.01863 | $0.01891 | $0.01826 | $0.01882 | +1.02% | $60,067 | $18.65M |
| Sep 16, 2026 | $0.01838 | $0.01902 | $0.01788 | $0.01863 | +1.36% | $68,740 | $18.46M |
| Sep 15, 2026 | $0.01914 | $0.02051 | $0.01808 | $0.01838 | -3.97% | $80,326 | $18.21M |
| 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 | $19.12M |
| Sep 12, 2026 | $0.01972 | $0.02008 | $0.01956 | $0.01963 | -0.46% | $64,812 | $19.45M |
| Sep 11, 2026 | $0.01928 | $0.0200 | $0.01919 | $0.01972 | +2.28% | $62,623 | $19.54M |
| Sep 10, 2026 | $0.01956 | $0.02024 | $0.01908 | $0.01928 | -1.43% | $65,376 | $19.10M |
| Sep 9, 2026 | $0.01996 | $0.02018 | $0.01911 | $0.01956 | -2.00% | $70,622 | $19.38M |
| Sep 8, 2026 | $0.02047 | $0.02082 | $0.0197 | $0.01996 | -2.49% | $97,001 | $19.78M |
| Sep 7, 2026 | $0.02047 | $0.02181 | $0.02013 | $0.02047 | +0.00% | $91,433 | $20.28M |
| Sep 6, 2026 | $0.02039 | $0.02064 | $0.02006 | $0.02047 | +0.39% | $70,559 | $20.28M |
| Sep 5, 2026 | $0.01976 | $0.02052 | $0.01961 | $0.02039 | +3.19% | $97,216 | $20.20M |
| Sep 4, 2026 | $0.01953 | $0.01983 | $0.0188 | $0.01976 | +1.18% | $68,851 | $19.58M |
| Sep 3, 2026 | $0.01906 | $0.01964 | $0.01904 | $0.01953 | +2.47% | $75,225 | $19.35M |
| 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 | $19.29M |
| Aug 31, 2026 | $0.01928 | $0.01992 | $0.01924 | $0.0195 | +1.14% | $75,809 | $19.32M |
| Aug 30, 2026 | $0.01979 | $0.02036 | $0.01891 | $0.01928 | -2.58% | $85,686 | $19.10M |
| Aug 29, 2026 | $0.01967 | $0.02045 | $0.01951 | $0.01979 | +0.61% | $138,518 | $19.61M |
| Aug 28, 2026 | $0.02037 | $0.02055 | $0.01938 | $0.01967 | -3.44% | $91,213 | $19.49M |
| Aug 27, 2026 | $0.02009 | $0.02075 | $0.01994 | $0.02037 | +1.39% | $91,956 | $20.18M |
| Aug 26, 2026 | $0.01989 | $0.02053 | $0.0197 | $0.02009 | +1.01% | $86,252 | $19.91M |
| Aug 25, 2026 | $0.01998 | $0.02031 | $0.01966 | $0.01989 | -0.45% | $102,197 | $19.71M |
| Aug 24, 2026 | $0.0203 | $0.0203 | $0.01969 | $0.01998 | -1.58% | $98,383 | $19.80M |
| Aug 23, 2026 | $0.02042 | $0.02078 | $0.01976 | $0.0203 | -0.59% | $86,837 | $20.11M |
| Aug 22, 2026 | $0.0225 | $0.0235 | $0.01739 | $0.02042 | -9.24% | $158,705 | $20.23M |
| Aug 21, 2026 | $0.02081 | $0.02253 | $0.02063 | $0.0225 | +8.12% | $115,212 | $22.29M |
| Aug 20, 2026 | $0.02101 | $0.02146 | $0.02016 | $0.02081 | -0.95% | $100,830 | $20.62M |
| Aug 19, 2026 | $0.01979 | $0.02126 | $0.01956 | $0.02101 | +6.16% | $86,582 | $20.82M |
| Aug 18, 2026 | $0.02013 | $0.02031 | $0.0197 | $0.01979 | -1.69% | $68,862 | $19.61M |
| Aug 17, 2026 | $0.02059 | $0.02098 | $0.02003 | $0.02013 | -2.23% | $71,206 | $19.95M |
| Aug 16, 2026 | $0.02153 | $0.02179 | $0.02028 | $0.02059 | -4.37% | $100,877 | $20.40M |
| Aug 15, 2026 | $0.02015 | $0.02177 | $0.01997 | $0.02153 | +6.85% | $63,211 | $21.33M |
| 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 | $19.90M |
| Aug 12, 2026 | $0.02081 | $0.02192 | $0.02005 | $0.02069 | -0.58% | $87,773 | $20.50M |
| Aug 11, 2026 | $0.02163 | $0.02181 | $0.02066 | $0.02081 | -3.79% | $69,465 | $20.62M |
| Aug 10, 2026 | $0.02185 | $0.02236 | $0.02132 | $0.02163 | -1.01% | $61,515 | $21.43M |
| Aug 9, 2026 | $0.02207 | $0.02262 | $0.02176 | $0.02185 | -1.00% | $71,341 | $21.65M |
| Aug 8, 2026 | $0.02155 | $0.02259 | $0.02154 | $0.02207 | +2.41% | $62,676 | $21.87M |
| Aug 7, 2026 | $0.02219 | $0.02237 | $0.02148 | $0.02155 | — | $68,282 | $21.35M |
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 $0.38556. It currently trades at $0.05455, roughly 85.9% below that peak. 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 $54.24M, on roughly $5.41M 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 25.94%.
What were AI's high and low in this window?
In this sample, the highest trade print is about $0.0235 (Aug 22, 2026) and the lowest about $0.01543 (Nov 4, 2026).
What were AI's best and worst days in this window?
Best close-to-close day was about +8.37% (Oct 23, 2026); worst was -9.24% (Aug 22, 2026).