AITECH Coin Values AITECH
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2024-03-04 | $0.1356000 | $0.1395000 | $0.1422000 | $0.1334000 |
2024-03-05 | $0.1395000 | $0.1346000 | $0.1406000 | $0.1180000 |
2024-03-06 | $0.1346000 | $0.1355000 | $0.1385000 | $0.1240000 |
2024-03-07 | $0.1355000 | $0.1417000 | $0.1501000 | $0.1331000 |
2024-03-08 | $0.1417000 | $0.1529000 | $0.1553000 | $0.1303000 |
2024-03-09 | $0.1529000 | $0.2135000 | $0.2480000 | $0.1455000 |
2024-03-10 | $0.2135000 | $0.2741000 | $0.3103000 | $0.2102000 |
2024-03-11 | $0.2741000 | $0.2815000 | $0.3040000 | $0.2500000 |
2024-03-12 | $0.2815000 | $0.4226000 | $0.4499000 | $0.2808000 |
2024-03-13 | $0.4226000 | $0.4305000 | $0.5000000 | $0.3650000 |
2024-03-14 | $0.4305000 | $0.3807000 | $0.4765000 | $0.3205000 |
2024-03-15 | $0.3807000 | $0.3741000 | $0.4400000 | $0.3330000 |
2024-03-16 | $0.3741000 | $0.3006000 | $0.3918000 | $0.2832000 |
2024-03-17 | $0.3006000 | $0.3956000 | $0.4197000 | $0.2898000 |
2024-03-18 | $0.3956000 | $0.3327000 | $0.3974000 | $0.3269000 |
2024-03-19 | $0.3327000 | $0.2797000 | $0.3385000 | $0.2649000 |
2024-03-20 | $0.2797000 | $0.3250000 | $0.3587000 | $0.2661000 |
2024-03-21 | $0.3250000 | $0.3173000 | $0.3540000 | $0.2980000 |
2024-03-22 | $0.3173000 | $0.3129000 | $0.3450000 | $0.3020000 |
2024-03-23 | $0.3129000 | $0.3199000 | $0.3516000 | $0.3123000 |
2024-03-24 | $0.3199000 | $0.3099000 | $0.3240000 | $0.2937000 |
2024-03-25 | $0.3099000 | $0.3042000 | $0.3292000 | $0.2723000 |
2024-03-26 | $0.3042000 | $0.2812000 | $0.3084000 | $0.2674000 |
2024-03-27 | $0.2812000 | $0.2636000 | $0.2897000 | $0.2347000 |
2024-03-28 | $0.2636000 | $0.2932000 | $0.3092000 | $0.2510000 |
2024-03-29 | $0.2932000 | $0.2841000 | $0.3223000 | $0.2780000 |
2024-03-30 | $0.2841000 | $0.2822000 | $0.2961000 | $0.2746000 |
2024-03-31 | $0.2822000 | $0.3034000 | $0.3073000 | $0.2742000 |
2024-04-01 | $0.3034000 | $0.2768000 | $0.3040000 | $0.2683000 |
2024-04-02 | $0.2768000 | $0.2558000 | $0.2781000 | $0.2428000 |
2024-04-03 | $0.2558000 | $0.2657000 | $0.3030000 | $0.2500000 |
2024-04-04 | $0.2657000 | $0.2602000 | $0.2862000 | $0.2532000 |
2024-04-05 | $0.2602000 | $0.2524000 | $0.2660000 | $0.2370000 |
2024-04-06 | $0.2524000 | $0.2488000 | $0.2613000 | $0.2407000 |
2024-04-07 | $0.2488000 | $0.2278000 | $0.2594000 | $0.2186000 |
2024-04-08 | $0.2278000 | $0.2500000 | $0.2589000 | $0.2170000 |
2024-04-09 | $0.2500000 | $0.2303000 | $0.2520000 | $0.2216000 |
2024-04-10 | $0.2303000 | $0.2216000 | $0.2393000 | $0.2030000 |
2024-04-11 | $0.2216000 | $0.1896000 | $0.2239000 | $0.1850000 |
2024-04-12 | $0.1896000 | $0.1832000 | $0.2200000 | $0.1712000 |
2024-04-13 | $0.1832000 | $0.1962000 | $0.2152000 | $0.1580000 |
2024-04-14 | $0.1962000 | $0.2121000 | $0.2163000 | $0.1733000 |
2024-04-15 | $0.2121000 | $0.2142000 | $0.2450000 | $0.1885000 |
2024-04-16 | $0.2142000 | $0.2097000 | $0.2203000 | $0.1900000 |
2024-04-17 | $0.2097000 | $0.1995000 | $0.2155000 | $0.1860000 |
2024-04-18 | $0.1995000 | $0.2115000 | $0.2203000 | $0.1974000 |
2024-04-19 | $0.2115000 | $0.2156000 | $0.2266000 | $0.1950000 |
2024-04-20 | $0.2156000 | $0.2301000 | $0.2430000 | $0.2123000 |
2024-04-21 | $0.2301000 | $0.2383000 | $0.2500000 | $0.2289000 |
2024-04-22 | $0.2383000 | $0.2406000 | $0.2450000 | $0.2301000 |
2024-04-23 | $0.2406000 | $0.2289000 | $0.2446000 | $0.2242000 |
2024-04-24 | $0.2289000 | $0.2128000 | $0.2303000 | $0.2030000 |
2024-04-25 | $0.2128000 | $0.2169000 | $0.2199000 | $0.1970000 |
2024-04-26 | $0.2169000 | $0.1992000 | $0.2180000 | $0.1895000 |
2024-04-27 | $0.1992000 | $0.1973000 | $0.2013000 | $0.1889000 |
2024-04-28 | $0.1973000 | $0.1936000 | $0.2008000 | $0.1900000 |
2024-04-29 | $0.1936000 | $0.1898000 | $0.1967000 | $0.1798000 |
2024-04-30 | $0.1898000 | $0.1639000 | $0.1934000 | $0.1621000 |
2024-05-01 | $0.1639000 | $0.1868000 | $0.1939000 | $0.1473000 |
2024-05-02 | $0.1868000 | $0.2035000 | $0.2091000 | $0.1808000 |
2024-05-03 | $0.2035000 | $0.2121000 | $0.2156000 | $0.1954000 |
2024-05-04 | $0.2121000 | $0.2076000 | $0.2163000 | $0.2040000 |
2024-05-05 | $0.2076000 | $0.2072000 | $0.2156000 | $0.1981000 |
2024-05-06 | $0.2072000 | $0.2031000 | $0.2150000 | $0.1985000 |
2024-05-07 | $0.2031000 | $0.1927000 | $0.2091000 | $0.1876000 |
2024-05-08 | $0.1927000 | $0.1812000 | $0.1946000 | $0.1739000 |
2024-05-09 | $0.1812000 | $0.1840000 | $0.1877000 | $0.1738000 |
2024-05-10 | $0.1840000 | $0.1798000 | $0.1941000 | $0.1742000 |
2024-05-11 | $0.1798000 | $0.1747000 | $0.1819000 | $0.1738000 |
2024-05-12 | $0.1747000 | $0.1729000 | $0.1790000 | $0.1650000 |
2024-05-13 | $0.1729000 | $0.1671000 | $0.1752000 | $0.1644000 |
2024-05-14 | $0.1671000 | $0.1661000 | $0.1713000 | $0.1597000 |
2024-05-15 | $0.1661000 | $0.1766000 | $0.1847000 | $0.1603000 |
2024-05-16 | $0.1766000 | $0.1714000 | $0.1792000 | $0.1660000 |
2024-05-17 | $0.1714000 | $0.1805000 | $0.1830000 | $0.1699000 |
2024-05-18 | $0.1805000 | $0.1777000 | $0.1834000 | $0.1720000 |
2024-05-19 | $0.1777000 | $0.1710000 | $0.1789000 | $0.1688000 |
2024-05-20 | $0.1710000 | $0.1795000 | $0.1830000 | $0.1668000 |
2024-05-21 | $0.1795000 | $0.1887000 | $0.1984000 | $0.1789000 |
2024-05-22 | $0.1887000 | $0.1968000 | $0.1977000 | $0.1861000 |
2024-05-23 | $0.1968000 | $0.1779000 | $0.1969000 | $0.1775000 |
2024-05-24 | $0.1779000 | $0.1752000 | $0.1810000 | $0.1694000 |
2024-05-25 | $0.1752000 | $0.1704000 | $0.1784000 | $0.1676000 |
2024-05-26 | $0.1704000 | $0.1655000 | $0.1723000 | $0.1625000 |
2024-05-27 | $0.1655000 | $0.1697000 | $0.1730000 | $0.1567000 |
2024-05-28 | $0.1697000 | $0.1643000 | $0.1765000 | $0.1617000 |
2024-05-29 | $0.1643000 | $0.1676000 | $0.1785000 | $0.1632000 |
2024-05-30 | $0.1676000 | $0.1800000 | $0.1860000 | $0.1591000 |
2024-05-31 | $0.1800000 | $0.1691000 | $0.1801000 | $0.1674000 |
2024-06-01 | $0.1691000 | $0.1666000 | $0.1711000 | $0.1636000 |
2024-06-02 | $0.1666000 | $0.1709000 | $0.1764000 | $0.1626000 |
2024-06-03 | $0.1709000 | $0.1703000 | $0.1748000 | $0.1645000 |
2024-06-04 | $0.1703000 | $0.1889000 | $0.1917000 | $0.1627000 |
2024-06-05 | $0.1889000 | $0.2050000 | $0.2241000 | $0.1859000 |
2024-06-06 | $0.2050000 | $0.1955000 | $0.2081000 | $0.1906000 |
2024-06-07 | $0.1955000 | $0.1830000 | $0.1998000 | $0.1765000 |
2024-06-08 | $0.1830000 | $0.1728000 | $0.1857000 | $0.1715000 |
2024-06-09 | $0.1728000 | $0.1721000 | $0.1868000 | $0.1660000 |
2024-06-10 | $0.1721000 | $0.1676000 | $0.1774000 | $0.1649000 |
2024-06-11 | $0.1676000 | $0.1604000 | $0.1677000 | $0.1570000 |
2024-06-12 | $0.1604000 | $0.1579000 | $0.1730000 | $0.1559000 |
2024-06-13 | $0.1579000 | $0.1502000 | $0.1610000 | $0.1470000 |
2024-06-14 | $0.1502000 | $0.1403000 | $0.1502000 | $0.1350000 |
2024-06-15 | $0.1403000 | $0.1412000 | $0.1486000 | $0.1386000 |
2024-06-16 | $0.1412000 | $0.1397000 | $0.1437000 | $0.1391000 |
2024-06-17 | $0.1397000 | $0.1327000 | $0.1402000 | $0.1227000 |
2024-06-18 | $0.1327000 | $0.1292000 | $0.1334000 | $0.1133000 |
2024-06-19 | $0.1292000 | $0.1365000 | $0.1393000 | $0.1252000 |
2024-06-20 | $0.1365000 | $0.1408000 | $0.1560000 | $0.1346000 |
2024-06-21 | $0.1408000 | $0.1345000 | $0.1415000 | $0.1297000 |
2024-06-22 | $0.1345000 | $0.1351000 | $0.1419000 | $0.1312000 |
2024-06-23 | $0.1351000 | $0.1338000 | $0.1418000 | $0.1332000 |
2024-06-24 | $0.1338000 | $0.1350000 | $0.1352000 | $0.1249000 |
2024-06-25 | $0.1350000 | $0.1391000 | $0.1500000 | $0.1349000 |
2024-06-26 | $0.1391000 | $0.1362000 | $0.1406000 | $0.1330000 |
2024-06-27 | $0.1362000 | $0.1368000 | $0.1408000 | $0.1311000 |
2024-06-28 | $0.1368000 | $0.1335000 | $0.1446000 | $0.1325000 |
2024-06-29 | $0.1335000 | $0.1322000 | $0.1367000 | $0.1319000 |
2024-06-30 | $0.1322000 | $0.1332000 | $0.1348000 | $0.1230000 |
2024-07-01 | $0.1332000 | $0.1312000 | $0.1367000 | $0.1267000 |
2024-07-02 | $0.1312000 | $0.1339000 | $0.1377000 | $0.1305000 |
2024-07-03 | $0.1339000 | $0.1282000 | $0.1367000 | $0.1261000 |
2024-07-04 | $0.1282000 | $0.1224000 | $0.1296000 | $0.1195000 |
2024-07-05 | $0.1224000 | $0.1208000 | $0.1269000 | $0.1129000 |
2024-07-06 | $0.1208000 | $0.1228000 | $0.1296000 | $0.1195000 |
2024-07-07 | $0.1228000 | $0.1126000 | $0.1241000 | $0.1120000 |
2024-07-08 | $0.1126000 | $0.1119000 | $0.1204000 | $0.1104000 |
2024-07-09 | $0.1119000 | $0.1150000 | $0.1159000 | $0.1104000 |
2024-07-10 | $0.1150000 | $0.1138000 | $0.1176000 | $0.1120000 |
2024-07-11 | $0.1138000 | $0.1029000 | $0.1165000 | $0.1024000 |
2024-07-12 | $0.1029000 | $0.1057000 | $0.1117000 | $0.0953 |
2024-07-13 | $0.1057000 | $0.1070000 | $0.1118000 | $0.1022000 |
2024-07-14 | $0.1070000 | $0.1088000 | $0.1090000 | $0.1031000 |
2024-07-15 | $0.1088000 | $0.1172000 | $0.1181000 | $0.1083000 |
2024-07-16 | $0.1172000 | $0.1098000 | $0.1189000 | $0.1075000 |
2024-07-17 | $0.1098000 | $0.1157000 | $0.1176000 | $0.1096000 |
2024-07-18 | $0.1157000 | $0.1122000 | $0.1177000 | $0.1115000 |
2024-07-19 | $0.1122000 | $0.1205000 | $0.1232000 | $0.1104000 |
2024-07-20 | $0.1205000 | $0.1323000 | $0.1437000 | $0.1135000 |
2024-07-21 | $0.1323000 | $0.1302000 | $0.1397000 | $0.1274000 |
2024-07-22 | $0.1302000 | $0.1274000 | $0.1321000 | $0.1224000 |
2024-07-23 | $0.1274000 | $0.1163000 | $0.1288000 | $0.1149000 |
2024-07-24 | $0.1163000 | $0.1205000 | $0.1275000 | $0.1158000 |
2024-07-25 | $0.1205000 | $0.1128000 | $0.1205000 | $0.1079000 |
2024-07-26 | $0.1128000 | $0.1123000 | $0.1180000 | $0.1091000 |
2024-07-27 | $0.1123000 | $0.1087000 | $0.1154000 | $0.1068000 |
2024-07-28 | $0.1087000 | $0.1027000 | $0.1126000 | $0.1018000 |
2024-07-29 | $0.1027000 | $0.1064000 | $0.1108000 | $0.1018000 |
2024-07-30 | $0.1064000 | $0.0985 | $0.1072000 | $0.0967 |
2024-07-31 | $0.0985 | $0.1007000 | $0.1234000 | $0.0972 |
2024-08-01 | $0.1007000 | $0.1004000 | $0.1049000 | $0.0935 |
2024-08-02 | $0.1004000 | $0.0916 | $0.1007000 | $0.0915 |
2024-08-03 | $0.0916 | $0.0907 | $0.0942 | $0.0879 |
2024-08-04 | $0.0907 | $0.0856 | $0.0948 | $0.0819 |
2024-08-05 | $0.0856 | $0.0817 | $0.0885 | $0.0643 |
2024-08-06 | $0.0817 | $0.0912 | $0.0963 | $0.0806 |
2024-08-07 | $0.0912 | $0.0811 | $0.0939 | $0.0800 |
2024-08-08 | $0.0811 | $0.0855 | $0.0893 | $0.0804 |
2024-08-09 | $0.0855 | $0.0795 | $0.0866 | $0.0792 |
2024-08-10 | $0.0795 | $0.0772 | $0.0818 | $0.0740 |
2024-08-11 | $0.0772 | $0.0752 | $0.0816 | $0.0746 |
2024-08-12 | $0.0752 | $0.0710 | $0.0786 | $0.0703 |
2024-08-13 | $0.0710 | $0.0728 | $0.0754 | $0.0699 |
2024-08-14 | $0.0728 | $0.0759 | $0.0769 | $0.0726 |
2024-08-15 | $0.0759 | $0.0712 | $0.0761 | $0.0700 |
2024-08-16 | $0.0712 | $0.0721 | $0.0732 | $0.0704 |
2024-08-17 | $0.0721 | $0.0721 | $0.0730 | $0.0704 |
2024-08-18 | $0.0721 | $0.0707 | $0.0738 | $0.0700 |
2024-08-19 | $0.0707 | $0.0706 | $0.0716 | $0.0662 |
2024-08-20 | $0.0706 | $0.0722 | $0.0758 | $0.0702 |
2024-08-21 | $0.0722 | $0.0734 | $0.0746 | $0.0705 |
2024-08-22 | $0.0734 | $0.0823 | $0.0846 | $0.0729 |
2024-08-23 | $0.0823 | $0.1022000 | $0.1059000 | $0.0790 |
2024-08-24 | $0.1022000 | $0.1009000 | $0.1058000 | $0.0954 |
2024-08-25 | $0.1009000 | $0.1061000 | $0.1077000 | $0.0925 |
2024-08-26 | $0.1061000 | $0.0977 | $0.1119000 | $0.0965 |
2024-08-27 | $0.0977 | $0.0927 | $0.0998200 | $0.0904 |
2024-08-28 | $0.0927 | $0.0918 | $0.0955 | $0.0857 |
2024-08-29 | $0.0918 | $0.0889 | $0.0963 | $0.0875 |
2024-08-30 | $0.0889 | $0.0853 | $0.0893 | $0.0819 |
2024-08-31 | $0.0853 | $0.0830 | $0.0862 | $0.0820 |
2024-09-01 | $0.0830 | $0.0781 | $0.0831 | $0.0771 |
2024-09-02 | $0.0781 | $0.0819 | $0.0837 | $0.0765 |
2024-09-03 | $0.0819 | $0.0782 | $0.0826 | $0.0746 |
2024-09-04 | $0.0782 | $0.0763 | $0.0798 | $0.0745 |
2024-09-05 | $0.0763 | $0.0740 | $0.0773 | $0.0733 |
2024-09-06 | $0.0740 | $0.0723 | $0.0749 | $0.0703 |
2024-09-07 | $0.0723 | $0.0730 | $0.0738 | $0.0708 |
2024-09-08 | $0.0730 | $0.0791 | $0.0801 | $0.0723 |
2024-09-09 | $0.0791 | $0.0828 | $0.0884 | $0.0761 |
2024-09-10 | $0.0828 | $0.0852 | $0.0857 | $0.0796 |
2024-09-11 | $0.0852 | $0.0819 | $0.0852 | $0.0785 |
2024-09-12 | $0.0819 | $0.0831 | $0.0842 | $0.0790 |
2024-09-13 | $0.0831 | $0.0857 | $0.0867 | $0.0809 |
2024-09-14 | $0.0857 | $0.0844 | $0.0867 | $0.0843 |
2024-09-15 | $0.0844 | $0.0847 | $0.0899 | $0.0840 |
2024-09-16 | $0.0847 | $0.0819 | $0.0851 | $0.0775 |
2024-09-17 | $0.0819 | $0.0793 | $0.0851 | $0.0781 |
2024-09-18 | $0.0793 | $0.0789 | $0.0798 | $0.0761 |
2024-09-19 | $0.0789 | $0.0770 | $0.0880 | $0.0761 |
2024-09-20 | $0.0770 | $0.0790 | $0.0826 | $0.0767 |
2024-09-21 | $0.0790 | $0.0792 | $0.0804 | $0.0769 |
2024-09-22 | $0.0792 | $0.0784 | $0.0793 | $0.0766 |
2024-09-23 | $0.0784 | $0.0897 | $0.0900 | $0.0773 |
2024-09-24 | $0.0897 | $0.1094000 | $0.1145000 | $0.0835 |
2024-09-25 | $0.1094000 | $0.1011000 | $0.1171000 | $0.1009000 |
2024-09-26 | $0.1011000 | $0.1075000 | $0.1262000 | $0.1003000 |
2024-09-27 | $0.1075000 | $0.1239000 | $0.1303000 | $0.1061000 |
2024-09-28 | $0.1239000 | $0.1248000 | $0.1275000 | $0.1172000 |
2024-09-29 | $0.1248000 | $0.1149000 | $0.1251000 | $0.1147000 |
2024-09-30 | $0.1149000 | $0.1110000 | $0.1156000 | $0.1099000 |
Pair | Exchange |
---|---|
AITECH/USDT | ascendex |
AITECH/USDT | bingx |
AITECH/USDT | bitget |
AITECH/USDT | bitmart |
AITECH/USDT | bitrue |
AITECH/USDT | coinex |
AITECH/USDT | coinw |
AITECH/USDT | digifinex |
AITECH/USDT | gateio |
AITECH/USDT | huobipro |
AITECH/USDT | kucoin |
AITECH/USDT | lbank |
AITECH/USDT | mexc |
AITECH/USDT | p2pb2b |
AITECH/USDT | poloniex |
AITECH/USDT | probit |
AITECH/USDT | xtpub |