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
$0.023107
-87.80% 1D
Recently Viewed
1H+0.40%
1D-87.80%
1W-67.97%
1M-69.68%
Infinity Ground (AIN) has 90 days of daily open, high, low and close on file. Over that window AIN ranged $0.0233 to $0.1720, closed at $0.0233 and is down 70.5% across the window.
Infinity Ground — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.1720
Window low
$0.0233
First → last
-70.55%
Latest close
$0.0233
vs live
-0.83%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.1720 | $0.18034 | $0.01965 | $0.0233 | -86.45% | $1.63M | $4.32M |
| 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 | +11.79% | $108,099 | $14.46M |
| Aug 6, 2026 | $0.06767 | $0.07152 | $0.06767 | $0.0698 | +3.15% | $79,614 | $12.93M |
| Aug 5, 2026 | $0.06786 | $0.07036 | $0.0664 | $0.06767 | -0.28% | $87,063 | $12.54M |
| Aug 4, 2026 | $0.06993 | $0.07055 | $0.06533 | $0.06786 | -2.96% | $77,346 | $12.57M |
| Aug 3, 2026 | $0.0730 | $0.07307 | $0.06937 | $0.06993 | -4.21% | $64,433 | $12.96M |
| Aug 2, 2026 | $0.07419 | $0.07593 | $0.07091 | $0.0730 | -1.60% | $64,486 | $13.53M |
| Aug 1, 2026 | $0.07016 | $0.07629 | $0.07001 | $0.07419 | +5.74% | $67,950 | $13.75M |
| Jul 31, 2026 | $0.08193 | $0.08218 | $0.06902 | $0.07016 | -14.37% | $86,723 | $13.00M |
| Jul 30, 2026 | $0.07815 | $0.0848 | $0.07731 | $0.08193 | +4.84% | $83,984 | $15.18M |
| Jul 29, 2026 | $0.08077 | $0.08088 | $0.07677 | $0.07815 | -3.24% | $87,952 | $14.48M |
| Jul 28, 2026 | $0.07688 | $0.08386 | $0.07408 | $0.08077 | +5.06% | $71,315 | $14.97M |
| Jul 27, 2026 | $0.08461 | $0.08621 | $0.07679 | $0.07688 | -9.14% | $76,924 | $14.25M |
| Jul 26, 2026 | $0.08652 | $0.09162 | $0.08439 | $0.08461 | -2.21% | $86,501 | $15.68M |
| Jul 25, 2026 | $0.08464 | $0.08935 | $0.08314 | $0.08652 | +2.22% | $72,292 | $16.03M |
| Jul 24, 2026 | $0.08435 | $0.08675 | $0.08051 | $0.08464 | +0.34% | $70,063 | $15.68M |
| Jul 23, 2026 | $0.08603 | $0.08861 | $0.0800 | $0.08435 | -1.95% | $104,683 | $15.63M |
| Jul 22, 2026 | $0.08237 | $0.08756 | $0.0818 | $0.08603 | +4.44% | $73,380 | $15.94M |
| Jul 21, 2026 | $0.08263 | $0.0912 | $0.07851 | $0.08237 | -0.31% | $111,602 | $15.26M |
| Jul 20, 2026 | $0.07418 | $0.08447 | $0.07392 | $0.08263 | +11.39% | $83,721 | $15.31M |
| Jul 19, 2026 | $0.07458 | $0.07738 | $0.07366 | $0.07418 | -0.54% | $80,003 | $13.75M |
| Jul 18, 2026 | $0.07242 | $0.07553 | $0.07195 | $0.07458 | +2.98% | $64,737 | $13.82M |
| Jul 17, 2026 | $0.07222 | $0.07267 | $0.06993 | $0.07242 | +0.28% | $62,075 | $13.42M |
| Jul 16, 2026 | $0.07237 | $0.07332 | $0.0704 | $0.07222 | -0.21% | $60,391 | $13.38M |
| Jul 15, 2026 | $0.07248 | $0.07481 | $0.07016 | $0.07237 | -0.15% | $63,104 | $13.41M |
| Jul 14, 2026 | $0.07047 | $0.07308 | $0.0697 | $0.07248 | +2.85% | $55,940 | $13.43M |
| Jul 13, 2026 | $0.07163 | $0.07378 | $0.06956 | $0.07047 | -1.62% | $67,467 | $13.06M |
| Jul 12, 2026 | $0.07032 | $0.07439 | $0.06855 | $0.07163 | +1.86% | $62,233 | $13.27M |
| Jul 11, 2026 | $0.07014 | $0.07221 | $0.06685 | $0.07032 | +0.26% | $72,736 | $13.03M |
| Jul 10, 2026 | $0.07904 | $0.08456 | $0.06838 | $0.07014 | -11.26% | $124,192 | $13.00M |
| Jul 9, 2026 | $0.06364 | $0.08087 | $0.06342 | $0.07904 | +24.20% | $104,721 | $14.65M |
| Jul 8, 2026 | $0.07313 | $0.07474 | $0.06239 | $0.06364 | -12.98% | $80,838 | $11.79M |
| Jul 7, 2026 | $0.07913 | $0.07974 | $0.07265 | $0.07313 | -7.58% | $78,235 | $13.55M |
| Jul 6, 2026 | $0.08208 | $0.08294 | $0.07552 | $0.07913 | -3.59% | $80,711 | $14.66M |
| Jul 5, 2026 | $0.08495 | $0.08558 | $0.07774 | $0.08208 | -3.38% | $78,509 | $15.21M |
| Jul 4, 2026 | $0.08477 | $0.08835 | $0.08183 | $0.08495 | +0.21% | $105,903 | $15.74M |
| Jul 3, 2026 | $0.08427 | $0.08683 | $0.08145 | $0.08477 | +0.59% | $95,673 | $15.71M |
| Jul 2, 2026 | $0.07369 | $0.09169 | $0.07321 | $0.08427 | +14.36% | $131,331 | $15.62M |
| Jul 1, 2026 | $0.07216 | $0.08031 | $0.07116 | $0.07369 | +2.12% | $86,380 | $13.65M |
| Jun 30, 2026 | $0.07801 | $0.08137 | $0.06879 | $0.07216 | -7.50% | $100,052 | $13.37M |
| Jun 29, 2026 | $0.07896 | $0.08354 | $0.07376 | $0.07801 | -1.20% | $101,379 | $14.46M |
| Jun 28, 2026 | $0.08424 | $0.09013 | $0.07647 | $0.07896 | -6.27% | $95,797 | $14.63M |
| Jun 27, 2026 | $0.08062 | $0.08707 | $0.07043 | $0.08424 | +4.49% | $98,188 | $15.61M |
| Jun 26, 2026 | $0.09554 | $0.1150 | $0.0780 | $0.08062 | -15.62% | $216,928 | $14.94M |
| Jun 25, 2026 | $0.06996 | $0.09755 | $0.0679 | $0.09554 | +36.56% | $104,677 | $17.70M |
| Jun 24, 2026 | $0.07026 | $0.0723 | $0.06742 | $0.06996 | -0.43% | $60,031 | $12.96M |
| Jun 23, 2026 | $0.07586 | $0.07708 | $0.06765 | $0.07026 | -7.38% | $72,994 | $13.02M |
| Jun 22, 2026 | $0.0748 | $0.07799 | $0.07389 | $0.07586 | +1.42% | $62,981 | $14.06M |
| Jun 21, 2026 | $0.07785 | $0.08141 | $0.07361 | $0.0748 | -3.92% | $64,095 | $13.86M |
| Jun 20, 2026 | $0.07911 | $0.07959 | $0.07348 | $0.07785 | -1.59% | $71,874 | $14.43M |
| Jun 19, 2026 | $0.07579 | $0.08265 | $0.07409 | $0.07911 | — | $78,591 | $14.66M |
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 $0.205042. It currently trades at $0.023107, roughly 88.7% below that peak. The all-time low on record is $0.02680057. 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 $4.15M, on roughly $21.61M 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 down 70.55%.
What were AIN's high and low in this window?
In this sample, the highest trade print is about $0.21599 (Sep 15, 2026) and the lowest about $0.01965 (Sep 16, 2026).
What were AIN's best and worst days in this window?
Best close-to-close day was about +87.47% (Sep 14, 2026); worst was -86.45% (Sep 16, 2026).