What historical data is shown for AIN?
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.
Infinity Ground (AIN) Historical Data
BSC
AI
Infinity Ground Historical Price Information — Daily AIN Open, High, Low, Close & Volume
$0.272928
+6.55% 1D
Recently Viewed
1H-0.93%
1D+6.55%
1W+73.65%
1M+375.14%
Infinity Ground (AIN) has 90 days of daily open, high, low and close on file. Over that window AIN ranged $0.02073 to $0.28941, closed at $0.27212 and is up 248.7% across the window.
Infinity Ground — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.28941
Window low
$0.02073
First → last
+248.74%
Latest close
$0.27212
vs live
+0.30%
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.
AIN Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.27671 | $0.28202 | $0.2716 | $0.27212 | -1.66% | $33,040 | $50.42M |
| Nov 3, 2026 | $0.28059 | $0.3109 | $0.23527 | $0.27671 | -1.38% | $400,779 | $51.27M |
| Nov 2, 2026 | $0.28941 | $0.29362 | $0.26069 | $0.28059 | -3.05% | $435,405 | $51.99M |
| Nov 1, 2026 | $0.23401 | $0.33379 | $0.2240 | $0.28941 | +23.67% | $808,946 | $53.63M |
| Oct 31, 2026 | $0.17993 | $0.28558 | $0.17697 | $0.23401 | +30.06% | $1.39M | $43.36M |
| Oct 30, 2026 | $0.14406 | $0.19587 | $0.11999 | $0.17993 | +24.90% | $405,397 | $33.34M |
| Oct 29, 2026 | $0.1466 | $0.1685 | $0.13543 | $0.14406 | -1.73% | $261,767 | $26.69M |
| Oct 28, 2026 | $0.15841 | $0.16245 | $0.12741 | $0.1466 | -7.46% | $407,417 | $27.16M |
| Oct 27, 2026 | $0.07012 | $0.1685 | $0.06041 | $0.15841 | +125.91% | $2.70M | $29.35M |
| Oct 26, 2026 | $0.03778 | $0.07445 | $0.0364 | $0.07012 | +85.60% | $532,662 | $12.99M |
| Oct 25, 2026 | $0.03704 | $0.03879 | $0.03653 | $0.03778 | +2.00% | $71,169 | $7.00M |
| Oct 24, 2026 | $0.0359 | $0.04015 | $0.03514 | $0.03704 | +3.18% | $98,463 | $6.86M |
| Oct 23, 2026 | $0.03856 | $0.03901 | $0.03409 | $0.0359 | -6.90% | $69,104 | $6.65M |
| Oct 22, 2026 | $0.04135 | $0.04187 | $0.03752 | $0.03856 | -6.75% | $68,152 | $7.15M |
| Oct 21, 2026 | $0.04077 | $0.04172 | $0.03844 | $0.04135 | +1.42% | $72,274 | $7.66M |
| Oct 20, 2026 | $0.03786 | $0.04345 | $0.03529 | $0.04077 | +7.69% | $105,925 | $7.55M |
| Oct 19, 2026 | $0.04032 | $0.04333 | $0.03738 | $0.03786 | -6.10% | $118,574 | $7.02M |
| Oct 18, 2026 | $0.03983 | $0.04061 | $0.03735 | $0.04032 | +1.23% | $67,374 | $7.47M |
| Oct 17, 2026 | $0.04222 | $0.04382 | $0.03745 | $0.03983 | -5.66% | $129,380 | $7.38M |
| Oct 16, 2026 | $0.04154 | $0.04403 | $0.03987 | $0.04222 | +1.64% | $109,422 | $7.82M |
| Oct 15, 2026 | $0.04021 | $0.04291 | $0.0370 | $0.04154 | +3.31% | $127,363 | $7.70M |
| Oct 14, 2026 | $0.0449 | $0.04511 | $0.03722 | $0.04021 | -10.45% | $191,887 | $7.45M |
| Oct 13, 2026 | $0.04622 | $0.0530 | $0.04157 | $0.0449 | -2.86% | $138,611 | $8.32M |
| Oct 12, 2026 | $0.0459 | $0.0473 | $0.04184 | $0.04622 | +0.70% | $118,894 | $8.56M |
| Oct 11, 2026 | $0.04145 | $0.04654 | $0.04089 | $0.0459 | +10.74% | $131,767 | $8.51M |
| Oct 10, 2026 | $0.04158 | $0.04569 | $0.03833 | $0.04145 | -0.31% | $133,189 | $7.68M |
| Oct 9, 2026 | $0.04394 | $0.04927 | $0.04121 | $0.04158 | -5.37% | $236,672 | $7.70M |
| Oct 8, 2026 | $0.04197 | $0.0452 | $0.03022 | $0.04394 | +4.69% | $351,150 | $8.14M |
| Oct 7, 2026 | $0.04817 | $0.05196 | $0.04053 | $0.04197 | -12.87% | $174,784 | $7.78M |
| Oct 6, 2026 | $0.05469 | $0.05973 | $0.0450 | $0.04817 | -11.92% | $469,560 | $8.93M |
| Oct 5, 2026 | $0.05766 | $0.07358 | $0.04128 | $0.05469 | -5.15% | $1.15M | $10.13M |
| Oct 4, 2026 | $0.04339 | $0.0819 | $0.03805 | $0.05766 | +32.89% | $626,983 | $10.68M |
| Oct 3, 2026 | $0.02408 | $0.05717 | $0.02294 | $0.04339 | +80.19% | $979,738 | $8.04M |
| Oct 2, 2026 | $0.02362 | $0.02414 | $0.02301 | $0.02408 | +1.95% | $72,128 | $4.46M |
| Oct 1, 2026 | $0.02308 | $0.02368 | $0.02214 | $0.02362 | +2.34% | $76,686 | $4.38M |
| Sep 30, 2026 | $0.02391 | $0.02449 | $0.02275 | $0.02308 | -3.47% | $101,051 | $4.28M |
| Sep 29, 2026 | $0.02368 | $0.02484 | $0.02249 | $0.02391 | +0.97% | $110,262 | $4.43M |
| Sep 28, 2026 | $0.02158 | $0.02422 | $0.02107 | $0.02368 | +9.73% | $116,743 | $4.39M |
| Sep 27, 2026 | $0.0220 | $0.02223 | $0.0213 | $0.02158 | -1.91% | $70,718 | $4.00M |
| Sep 26, 2026 | $0.02144 | $0.02233 | $0.02121 | $0.0220 | +2.61% | $109,869 | $4.08M |
| Sep 25, 2026 | $0.02266 | $0.02302 | $0.02125 | $0.02144 | -5.38% | $189,541 | $3.97M |
| Sep 24, 2026 | $0.02275 | $0.02393 | $0.02241 | $0.02266 | -0.40% | $139,031 | $4.20M |
| Sep 23, 2026 | $0.02316 | $0.02555 | $0.02116 | $0.02275 | -1.77% | $242,875 | $4.22M |
| Sep 22, 2026 | $0.0209 | $0.0244 | $0.0205 | $0.02316 | +10.81% | $352,260 | $4.29M |
| Sep 21, 2026 | $0.02082 | $0.02127 | $0.02019 | $0.0209 | +0.38% | $157,234 | $3.87M |
| Sep 20, 2026 | $0.02136 | $0.02242 | $0.01965 | $0.02082 | -2.53% | $221,012 | $3.86M |
| Sep 19, 2026 | $0.02073 | $0.02328 | $0.01974 | $0.02136 | +3.04% | $415,599 | $3.96M |
| Sep 18, 2026 | $0.02249 | $0.02262 | $0.01973 | $0.02073 | -7.83% | $330,484 | $3.84M |
| Sep 17, 2026 | $0.02382 | $0.02874 | $0.02175 | $0.02249 | -5.58% | $415,325 | $4.17M |
| Sep 16, 2026 | $0.1720 | $0.18034 | $0.01965 | $0.02382 | -86.15% | $1.69M | $4.41M |
| Sep 15, 2026 | $0.12787 | $0.21599 | $0.11247 | $0.1720 | +34.51% | $1.89M | $31.87M |
| Sep 14, 2026 | $0.06821 | $0.13232 | $0.06812 | $0.12787 | +87.47% | $811,972 | $23.69M |
| Sep 13, 2026 | $0.07134 | $0.07237 | $0.06799 | $0.06821 | -4.39% | $67,055 | $12.64M |
| Sep 12, 2026 | $0.07415 | $0.07609 | $0.07131 | $0.07134 | -3.79% | $67,665 | $13.22M |
| Sep 11, 2026 | $0.06887 | $0.07415 | $0.06872 | $0.07415 | +7.67% | $83,134 | $13.74M |
| Sep 10, 2026 | $0.06994 | $0.07084 | $0.06851 | $0.06887 | -1.53% | $80,015 | $12.76M |
| Sep 9, 2026 | $0.0688 | $0.07263 | $0.06845 | $0.06994 | +1.66% | $76,544 | $12.96M |
| Sep 8, 2026 | $0.06978 | $0.07121 | $0.06801 | $0.0688 | -1.40% | $76,038 | $12.75M |
| Sep 7, 2026 | $0.07299 | $0.0732 | $0.06973 | $0.06978 | -4.40% | $69,772 | $12.93M |
| Sep 6, 2026 | $0.0739 | $0.07552 | $0.07256 | $0.07299 | -1.23% | $67,085 | $13.53M |
| Sep 5, 2026 | $0.07062 | $0.07736 | $0.07061 | $0.0739 | +4.64% | $80,176 | $13.69M |
| Sep 4, 2026 | $0.07005 | $0.07237 | $0.06975 | $0.07062 | +0.81% | $87,300 | $13.09M |
| Sep 3, 2026 | $0.06865 | $0.07546 | $0.06865 | $0.07005 | +2.04% | $91,125 | $12.98M |
| Sep 2, 2026 | $0.06717 | $0.06985 | $0.06484 | $0.06865 | +2.20% | $71,800 | $12.72M |
| Sep 1, 2026 | $0.06874 | $0.06976 | $0.06659 | $0.06717 | -2.28% | $61,240 | $12.45M |
| Aug 31, 2026 | $0.06683 | $0.07225 | $0.06638 | $0.06874 | +2.86% | $78,073 | $12.74M |
| Aug 30, 2026 | $0.07037 | $0.07037 | $0.06564 | $0.06683 | -5.03% | $66,924 | $12.38M |
| Aug 29, 2026 | $0.06976 | $0.07059 | $0.06888 | $0.07037 | +0.87% | $68,157 | $13.04M |
| Aug 28, 2026 | $0.07025 | $0.07156 | $0.06748 | $0.06976 | -0.70% | $76,698 | $12.93M |
| Aug 27, 2026 | $0.07228 | $0.07299 | $0.07001 | $0.07025 | -2.81% | $71,056 | $13.02M |
| Aug 26, 2026 | $0.07477 | $0.07557 | $0.07072 | $0.07228 | -3.33% | $80,198 | $13.39M |
| Aug 25, 2026 | $0.07971 | $0.07998 | $0.07278 | $0.07477 | -6.20% | $117,601 | $13.85M |
| Aug 24, 2026 | $0.07355 | $0.08075 | $0.07247 | $0.07971 | +8.38% | $115,461 | $14.77M |
| Aug 23, 2026 | $0.07146 | $0.0747 | $0.07144 | $0.07355 | +2.92% | $74,366 | $13.63M |
| Aug 22, 2026 | $0.07476 | $0.07537 | $0.06433 | $0.07146 | -4.41% | $155,662 | $13.24M |
| Aug 21, 2026 | $0.0757 | $0.07656 | $0.07253 | $0.07476 | -1.24% | $81,736 | $13.85M |
| Aug 20, 2026 | $0.0758 | $0.07763 | $0.07414 | $0.0757 | -0.13% | $86,560 | $14.03M |
| Aug 19, 2026 | $0.07619 | $0.07742 | $0.07535 | $0.0758 | -0.51% | $132,611 | $14.05M |
| Aug 18, 2026 | $0.07624 | $0.08016 | $0.07533 | $0.07619 | -0.07% | $94,690 | $14.12M |
| Aug 17, 2026 | $0.07838 | $0.07917 | $0.07525 | $0.07624 | -2.73% | $80,593 | $14.13M |
| Aug 16, 2026 | $0.07931 | $0.08124 | $0.0777 | $0.07838 | -1.17% | $91,983 | $14.52M |
| Aug 15, 2026 | $0.07844 | $0.08496 | $0.07834 | $0.07931 | +1.11% | $124,925 | $14.70M |
| Aug 14, 2026 | $0.08062 | $0.0850 | $0.0720 | $0.07844 | -2.70% | $191,569 | $14.53M |
| Aug 13, 2026 | $0.07529 | $0.08289 | $0.07528 | $0.08062 | +7.08% | $103,514 | $14.94M |
| Aug 12, 2026 | $0.07819 | $0.08172 | $0.0739 | $0.07529 | -3.71% | $81,242 | $13.95M |
| Aug 11, 2026 | $0.07206 | $0.08322 | $0.0713 | $0.07819 | +8.51% | $99,968 | $14.49M |
| Aug 10, 2026 | $0.07402 | $0.07512 | $0.07136 | $0.07206 | -2.65% | $65,736 | $13.35M |
| Aug 9, 2026 | $0.07785 | $0.07899 | $0.07296 | $0.07402 | -4.92% | $86,064 | $13.72M |
| Aug 8, 2026 | $0.07803 | $0.08015 | $0.07404 | $0.07785 | -0.23% | $73,470 | $14.43M |
| Aug 7, 2026 | $0.0698 | $0.08406 | $0.06923 | $0.07803 | — | $108,099 | $14.46M |
Infinity Ground Historical Data FAQ
Window highs, lows, best/worst days and volume for Infinity GroundWhat is the all-time high for AIN?
Infinity Ground's record price is about $0.319578. It currently trades at $0.272928, roughly 14.6% below that peak. The all-time low on record is $0.01238839. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the AIN market cap?
Infinity Ground has a market capitalisation of about $50.66M, on roughly $9.44M 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 AIN change over this window?
Across 90 daily candles, close-to-close moved up 248.74%.
What were AIN's high and low in this window?
In this sample, the highest trade print is about $0.33379 (Nov 1, 2026) and the lowest about $0.01965 (Sep 20, 2026).
What were AIN's best and worst days in this window?
Best close-to-close day was about +125.91% (Oct 27, 2026); worst was -86.15% (Sep 16, 2026).