What historical data is shown for AIA?
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.
DeAgentAI (AIA) Historical Data
DeAgentAI Historical Price Information — Daily AIA Open, High, Low, Close & Volume$0.064447
-4.47% 1D
Recently Viewed
1H+0.58%
1D-4.47%
1W-20.38%
1M-6.10%
DeAgentAI (AIA) has 90 days of daily open, high, low and close on file. Over that window AIA ranged $0.0499 to $0.09532, closed at $0.06446 and is up 15.6% across the window.
DeAgentAI — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.09532
Window low
$0.0499
First → last
+15.60%
Latest close
$0.06446
vs live
-0.02%
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.
AIA Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.06659 | $0.06674 | $0.06259 | $0.06446 | -3.20% | $71,454 | $6.41M |
| Sep 15, 2026 | $0.07576 | $0.0762 | $0.06489 | $0.06659 | -12.10% | $142,487 | $6.63M |
| Sep 14, 2026 | $0.0766 | $0.07777 | $0.07439 | $0.07576 | -1.10% | $72,239 | $7.54M |
| Sep 13, 2026 | $0.07514 | $0.07781 | $0.07422 | $0.0766 | +1.94% | $70,835 | $7.62M |
| Sep 12, 2026 | $0.07439 | $0.07532 | $0.07356 | $0.07514 | +1.01% | $65,253 | $7.48M |
| Sep 11, 2026 | $0.07378 | $0.0747 | $0.0724 | $0.07439 | +0.83% | $86,076 | $7.40M |
| Sep 10, 2026 | $0.07842 | $0.07896 | $0.06646 | $0.07378 | -5.92% | $115,096 | $7.34M |
| Sep 9, 2026 | $0.09532 | $0.09552 | $0.07499 | $0.07842 | -17.73% | $152,292 | $7.80M |
| Sep 8, 2026 | $0.08902 | $0.09762 | $0.08757 | $0.09532 | +7.08% | $118,556 | $9.48M |
| Sep 7, 2026 | $0.08644 | $0.09007 | $0.08538 | $0.08902 | +2.98% | $127,488 | $8.86M |
| Sep 6, 2026 | $0.08121 | $0.08836 | $0.07974 | $0.08644 | +6.44% | $147,396 | $8.60M |
| Sep 5, 2026 | $0.07975 | $0.08137 | $0.0781 | $0.08121 | +1.83% | $90,700 | $8.08M |
| Sep 4, 2026 | $0.07877 | $0.0805 | $0.07806 | $0.07975 | +1.24% | $100,420 | $7.94M |
| Sep 3, 2026 | $0.07839 | $0.07938 | $0.07636 | $0.07877 | +0.48% | $79,225 | $7.84M |
| Sep 2, 2026 | $0.08058 | $0.08137 | $0.07629 | $0.07839 | -2.72% | $86,732 | $7.80M |
| Sep 1, 2026 | $0.07662 | $0.08071 | $0.07129 | $0.08058 | +5.17% | $177,561 | $8.02M |
| Aug 31, 2026 | $0.07883 | $0.08138 | $0.07595 | $0.07662 | -2.80% | $101,130 | $7.62M |
| Aug 30, 2026 | $0.07994 | $0.0804 | $0.07781 | $0.07883 | -1.39% | $99,758 | $7.84M |
| Aug 29, 2026 | $0.07971 | $0.08067 | $0.0770 | $0.07994 | +0.29% | $109,334 | $7.95M |
| Aug 28, 2026 | $0.07988 | $0.0816 | $0.07429 | $0.07971 | -0.21% | $81,892 | $7.93M |
| Aug 27, 2026 | $0.08376 | $0.08628 | $0.07802 | $0.07988 | -4.63% | $107,380 | $7.95M |
| Aug 26, 2026 | $0.07589 | $0.08439 | $0.07589 | $0.08376 | +10.37% | $126,756 | $8.33M |
| Aug 25, 2026 | $0.0724 | $0.0785 | $0.07222 | $0.07589 | +4.82% | $148,444 | $7.55M |
| Aug 24, 2026 | $0.07087 | $0.07532 | $0.06963 | $0.0724 | +2.16% | $107,107 | $7.20M |
| Aug 23, 2026 | $0.07171 | $0.07214 | $0.0683 | $0.07087 | -1.17% | $89,910 | $7.05M |
| Aug 22, 2026 | $0.0732 | $0.0830 | $0.0595 | $0.07171 | -2.04% | $258,415 | $7.14M |
| Aug 21, 2026 | $0.07141 | $0.07424 | $0.07037 | $0.0732 | +2.51% | $114,165 | $7.28M |
| Aug 20, 2026 | $0.06912 | $0.07161 | $0.06891 | $0.07141 | +3.31% | $111,180 | $7.11M |
| Aug 19, 2026 | $0.06927 | $0.06995 | $0.06839 | $0.06912 | -0.22% | $87,390 | $6.88M |
| Aug 18, 2026 | $0.06871 | $0.07019 | $0.06762 | $0.06927 | +0.82% | $111,628 | $6.89M |
| Aug 17, 2026 | $0.06785 | $0.07039 | $0.0653 | $0.06871 | +1.27% | $109,428 | $6.84M |
| Aug 16, 2026 | $0.06874 | $0.06997 | $0.06777 | $0.06785 | -1.29% | $94,651 | $6.75M |
| Aug 15, 2026 | $0.06988 | $0.07092 | $0.06706 | $0.06874 | -1.63% | $101,194 | $6.84M |
| Aug 14, 2026 | $0.07018 | $0.0718 | $0.06355 | $0.06988 | -0.43% | $143,355 | $6.95M |
| Aug 13, 2026 | $0.07368 | $0.07472 | $0.0680 | $0.07018 | -4.75% | $214,550 | $6.98M |
| Aug 12, 2026 | $0.07012 | $0.07649 | $0.06957 | $0.07368 | +5.08% | $265,526 | $7.33M |
| Aug 11, 2026 | $0.06941 | $0.07379 | $0.06725 | $0.07012 | +1.02% | $225,045 | $6.98M |
| Aug 10, 2026 | $0.0678 | $0.07021 | $0.06538 | $0.06941 | +2.37% | $148,762 | $6.91M |
| Aug 9, 2026 | $0.06871 | $0.06916 | $0.06536 | $0.0678 | -1.32% | $205,601 | $6.75M |
| Aug 8, 2026 | $0.06847 | $0.07315 | $0.06262 | $0.06871 | +0.35% | $254,147 | $6.84M |
| Aug 7, 2026 | $0.06622 | $0.06957 | $0.06491 | $0.06847 | +3.40% | $119,523 | $6.81M |
| Aug 6, 2026 | $0.06576 | $0.07027 | $0.06237 | $0.06622 | +0.70% | $218,094 | $6.59M |
| Aug 5, 2026 | $0.06266 | $0.07299 | $0.06249 | $0.06576 | +4.95% | $180,986 | $6.54M |
| Aug 4, 2026 | $0.06385 | $0.06394 | $0.0620 | $0.06266 | -1.86% | $98,589 | $6.23M |
| Aug 3, 2026 | $0.06405 | $0.0646 | $0.06222 | $0.06385 | -0.31% | $109,717 | $6.35M |
| Aug 2, 2026 | $0.0651 | $0.06597 | $0.06314 | $0.06405 | -1.61% | $112,428 | $6.37M |
| Aug 1, 2026 | $0.06146 | $0.06542 | $0.06145 | $0.0651 | +5.92% | $162,768 | $6.48M |
| Jul 31, 2026 | $0.06145 | $0.06364 | $0.05977 | $0.06146 | +0.02% | $131,352 | $6.12M |
| Jul 30, 2026 | $0.06504 | $0.0672 | $0.05934 | $0.06145 | -5.52% | $137,966 | $6.11M |
| Jul 29, 2026 | $0.06557 | $0.06609 | $0.0615 | $0.06504 | -0.81% | $175,838 | $6.47M |
| Jul 28, 2026 | $0.05855 | $0.06767 | $0.05834 | $0.06557 | +11.99% | $169,556 | $6.52M |
| Jul 27, 2026 | $0.06613 | $0.0670 | $0.05721 | $0.05855 | -11.46% | $180,565 | $5.83M |
| Jul 26, 2026 | $0.06798 | $0.0715 | $0.06396 | $0.06613 | -2.72% | $152,952 | $6.58M |
| Jul 25, 2026 | $0.06955 | $0.07029 | $0.06497 | $0.06798 | -2.26% | $215,766 | $6.76M |
| Jul 24, 2026 | $0.06219 | $0.07149 | $0.0608 | $0.06955 | +11.83% | $235,882 | $6.92M |
| Jul 23, 2026 | $0.06417 | $0.08083 | $0.05955 | $0.06219 | -3.09% | $383,176 | $6.19M |
| Jul 22, 2026 | $0.05573 | $0.06866 | $0.05572 | $0.06417 | +15.14% | $275,131 | $6.38M |
| Jul 21, 2026 | $0.05747 | $0.0579 | $0.05518 | $0.05573 | -3.03% | $88,293 | $5.55M |
| Jul 20, 2026 | $0.05525 | $0.05784 | $0.05427 | $0.05747 | +4.02% | $89,712 | $5.72M |
| Jul 19, 2026 | $0.0538 | $0.05589 | $0.05357 | $0.05525 | +2.70% | $93,097 | $5.50M |
| Jul 18, 2026 | $0.05581 | $0.05767 | $0.05335 | $0.0538 | -3.60% | $95,462 | $5.35M |
| Jul 17, 2026 | $0.05464 | $0.05707 | $0.0531 | $0.05581 | +2.14% | $128,301 | $5.55M |
| Jul 16, 2026 | $0.05441 | $0.06058 | $0.05389 | $0.05464 | +0.42% | $159,656 | $5.44M |
| Jul 15, 2026 | $0.05294 | $0.05521 | $0.05263 | $0.05441 | +2.78% | $106,387 | $5.41M |
| Jul 14, 2026 | $0.05198 | $0.05373 | $0.05181 | $0.05294 | +1.85% | $83,712 | $5.27M |
| Jul 13, 2026 | $0.05332 | $0.05406 | $0.05092 | $0.05198 | -2.51% | $100,122 | $5.17M |
| Jul 12, 2026 | $0.05289 | $0.05419 | $0.05203 | $0.05332 | +0.81% | $96,673 | $5.31M |
| Jul 11, 2026 | $0.05411 | $0.05541 | $0.05277 | $0.05289 | -2.25% | $84,766 | $5.26M |
| Jul 10, 2026 | $0.05333 | $0.05447 | $0.0532 | $0.05411 | +1.46% | $87,927 | $5.38M |
| Jul 9, 2026 | $0.05292 | $0.0550 | $0.05211 | $0.05333 | +0.77% | $100,271 | $5.31M |
| Jul 8, 2026 | $0.05282 | $0.05706 | $0.05158 | $0.05292 | +0.19% | $213,150 | $5.27M |
| Jul 7, 2026 | $0.05325 | $0.05335 | $0.05139 | $0.05282 | -0.81% | $103,007 | $5.26M |
| Jul 6, 2026 | $0.05357 | $0.05388 | $0.05098 | $0.05325 | -0.60% | $114,368 | $5.30M |
| Jul 5, 2026 | $0.05377 | $0.05383 | $0.05205 | $0.05357 | -0.37% | $106,000 | $5.33M |
| Jul 4, 2026 | $0.05305 | $0.05593 | $0.0525 | $0.05377 | +1.36% | $154,956 | $5.35M |
| Jul 3, 2026 | $0.05271 | $0.05436 | $0.05193 | $0.05305 | +0.65% | $107,252 | $5.28M |
| Jul 2, 2026 | $0.0531 | $0.0538 | $0.05111 | $0.05271 | -0.73% | $129,710 | $5.24M |
| Jul 1, 2026 | $0.05101 | $0.05467 | $0.0503 | $0.0531 | +4.10% | $145,381 | $5.28M |
| Jun 30, 2026 | $0.05166 | $0.05233 | $0.0500 | $0.05101 | -1.26% | $90,783 | $5.08M |
| Jun 29, 2026 | $0.05095 | $0.05246 | $0.05007 | $0.05166 | +1.39% | $83,957 | $5.14M |
| Jun 28, 2026 | $0.05155 | $0.0528 | $0.05008 | $0.05095 | -1.16% | $102,695 | $5.07M |
| Jun 27, 2026 | $0.05056 | $0.05451 | $0.0504 | $0.05155 | +1.96% | $154,830 | $5.13M |
| Jun 26, 2026 | $0.0499 | $0.05181 | $0.04846 | $0.05056 | +1.32% | $133,545 | $5.03M |
| Jun 25, 2026 | $0.05055 | $0.05132 | $0.04627 | $0.0499 | -1.29% | $154,729 | $4.97M |
| Jun 24, 2026 | $0.05306 | $0.05409 | $0.0465 | $0.05055 | -4.73% | $203,036 | $5.03M |
| Jun 23, 2026 | $0.05685 | $0.05701 | $0.05065 | $0.05306 | -6.67% | $166,166 | $5.28M |
| Jun 22, 2026 | $0.05445 | $0.0572 | $0.05445 | $0.05685 | +4.41% | $142,167 | $5.66M |
| Jun 21, 2026 | $0.05591 | $0.05636 | $0.05421 | $0.05445 | -2.61% | $121,861 | $5.42M |
| Jun 20, 2026 | $0.05576 | $0.0560 | $0.05385 | $0.05591 | +0.27% | $102,230 | $5.56M |
| Jun 19, 2026 | $0.05583 | $0.05712 | $0.05485 | $0.05576 | — | $107,833 | $5.55M |
DeAgentAI Historical Data FAQ
Window highs, lows, best/worst days and volume for DeAgentAIWhat is the all-time high for AIA?
DeAgentAI's record price is about $28.44. It currently trades at $0.064447, roughly 99.8% below that peak. The all-time low on record is $0.04647324. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the AIA market cap?
DeAgentAI has a market capitalisation of about $6.25M, on roughly $3.43M 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 AIA change over this window?
Across 90 daily candles, close-to-close moved up 15.60%.
What were AIA's high and low in this window?
In this sample, the highest trade print is about $0.09762 (Sep 8, 2026) and the lowest about $0.04627 (Jun 25, 2026).
What were AIA's best and worst days in this window?
Best close-to-close day was about +15.14% (Jul 22, 2026); worst was -17.73% (Sep 9, 2026).