DeAgentAI
AIA
Rank #267
$0.3252
Updated 25 days ago
Market Cap
$31.89M
24h Volume
$12.55M
Avg Volume (6m)
$37.96M
24h High/Low
$0.3591
$0.3195
$0.3195
Price Chart
Categories & Chains
Categories
BNB Chain Ecosystem
Sui Ecosystem
Binance Alpha Spotlight
Artificial Intelligence (AI)
AI Framework
Chains
Sui
0x8b449b4dc0f8c5f...
Binance Smart Chain
0x48a18a4782b65a0...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.3252 | $0.3591 | $0.3195 | $0.3252 | $12.55M | $31.89M |
| Dec 2, 2025 | $0.3265 | $0.3591 | $0.3112 | $0.3360 | $12.45M | $32.72M |
| Dec 1, 2025 | $0.3893 | $0.3893 | $0.3178 | $0.3251 | $12.58M | $33.58M |
| Nov 30, 2025 | $0.4424 | $0.4424 | $0.3957 | $0.3976 | $3.64M | $40.58M |
| Nov 29, 2025 | $0.4363 | $0.4500 | $0.3991 | $0.4171 | $10.02M | $42.16M |
| Nov 28, 2025 | $0.4654 | $0.4775 | $0.4149 | $0.4328 | $13.27M | $44.54M |
| Nov 27, 2025 | $0.4724 | $0.4902 | $0.4575 | $0.4700 | $18.37M | $46.60M |
| Nov 26, 2025 | $0.4837 | $0.5047 | $0.4620 | $0.4729 | $34.25M | $47.63M |
| Nov 25, 2025 | $0.4886 | $0.5272 | $0.4705 | $0.4988 | $31.51M | $49.02M |
| Nov 24, 2025 | $0.4801 | $0.4983 | $0.4598 | $0.4983 | $51.32M | $47.45M |
| Nov 23, 2025 | $0.6525 | $0.6748 | $0.4710 | $0.5010 | $112.55M | $55.47M |
| Nov 22, 2025 | $0.4827 | $0.9221 | $0.4464 | $0.6369 | $81.40M | $54.67M |
| Nov 21, 2025 | $0.5450 | $0.5450 | $0.4474 | $0.4716 | $59.97M | $48.49M |
| Nov 20, 2025 | $0.5540 | $0.5776 | $0.4753 | $0.5776 | $31.99M | $53.04M |
| Nov 19, 2025 | $0.6459 | $0.6968 | $0.5073 | $0.5475 | $30.62M | $59.66M |
| Nov 18, 2025 | $0.7019 | $0.7019 | $0.5919 | $0.6417 | $98.54M | $62.88M |
| Nov 17, 2025 | $0.9240 | $0.9240 | $0.6740 | $0.7152 | $38.35M | $73.27M |
| Nov 16, 2025 | $0.8905 | $0.9305 | $0.7595 | $0.9305 | $17.90M | $83.93M |
| Nov 15, 2025 | $1.08 | $1.08 | $0.9324 | $0.9376 | $14.60M | $97.50M |
| Nov 14, 2025 | $1.55 | $1.57 | $1.04 | $1.09 | $22.56M | $116.59M |
| Nov 13, 2025 | $1.57 | $1.64 | $1.26 | $1.51 | $17.20M | $141.49M |
| Nov 12, 2025 | $1.80 | $1.95 | $1.50 | $1.60 | $30.14M | $170.69M |
| Nov 11, 2025 | $1.94 | $2.83 | $1.86 | $1.94 | $42.43M | $192.60M |
| Nov 10, 2025 | $6.36 | $6.36 | $6.36 | $6.36 | $36.16M | $633.28M |
| Nov 9, 2025 | $7.02 | $7.02 | $7.02 | $7.02 | $29.58M | $716.20M |
| Nov 8, 2025 | $9.67 | $9.67 | $9.67 | $9.67 | $109.24M | $962.22M |
| Nov 7, 2025 | $7.48 | $7.48 | $7.48 | $7.48 | $116.53M | $745.24M |
| Nov 6, 2025 | $1.70 | $1.70 | $1.70 | $1.70 | $50.39M | $170.01M |
| Nov 5, 2025 | $2.53 | $2.53 | $2.53 | $2.53 | $75.71M | $252.79M |
| Nov 4, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $14.06M | $117.61M |
| Nov 3, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $13.38M | $121.87M |
| Nov 2, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | $23.98M | $141.10M |
| Nov 1, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $18.64M | $119.24M |
| Oct 31, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $21.06M | $121.04M |
| Oct 30, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $16.12M | $112.16M |
| Oct 29, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $23.28M | $114.53M |
| Oct 28, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $13.08M | $116.42M |
| Oct 27, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $12.80M | $122.24M |
| Oct 26, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $16.89M | $119.30M |
| Oct 25, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $29.38M | $147.68M |
| Oct 24, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $68.37M | $131.80M |
| Oct 23, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $57.27M | $140.97M |
| Oct 22, 2025 | $1.89 | $1.89 | $1.89 | $1.89 | $76.79M | $190.68M |
| Oct 21, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $26.49M | $125.66M |
| Oct 20, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $10.37M | $103.35M |
| Oct 19, 2025 | $0.9744 | $0.9744 | $0.9744 | $0.9744 | $8.76M | $96.98M |
| Oct 18, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $24.52M | $100.83M |
| Oct 17, 2025 | $0.9158 | $0.9158 | $0.9158 | $0.9158 | $13.93M | $90.58M |
| Oct 16, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $20.88M | $101.03M |
| Oct 15, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $12.53M | $119.88M |
| Oct 14, 2025 | $1.12 | $1.12 | $1.12 | $1.12 | $22.80M | $111.07M |
| Oct 13, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $35.35M | $133.05M |
| Oct 12, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $12.68M | $100.82M |
| Oct 11, 2025 | $0.7177 | $0.7177 | $0.7177 | $0.7177 | $32.87M | $71.38M |
| Oct 10, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $43.61M | $129.80M |
| Oct 9, 2025 | $2.80 | $2.80 | $2.80 | $2.80 | $41.22M | $283.38M |
| Oct 8, 2025 | $2.67 | $2.67 | $2.67 | $2.67 | $32.58M | $266.44M |
| Oct 7, 2025 | $2.51 | $2.51 | $2.51 | $2.51 | $58.45M | $249.27M |
| Oct 6, 2025 | $2.41 | $2.41 | $2.41 | $2.41 | $54.27M | $240.79M |
| Oct 5, 2025 | $2.58 | $2.58 | $2.58 | $2.58 | $151.77M | $259.39M |
| Oct 4, 2025 | $1.66 | $1.66 | $1.66 | $1.66 | $75.37M | $164.47M |
| Oct 3, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $170.16M | $140.22M |
| Oct 2, 2025 | $0.4717 | $0.4717 | $0.4717 | $0.4717 | $26.01M | $46.93M |
| Oct 1, 2025 | $0.4816 | $0.4816 | $0.4816 | $0.4816 | $23.95M | $48.19M |
| Sep 30, 2025 | $0.3837 | $0.3837 | $0.3837 | $0.3837 | $20.52M | $38.18M |
| Sep 29, 2025 | $0.3533 | $0.3533 | $0.3533 | $0.3533 | $17.45M | $34.78M |
| Sep 28, 2025 | $0.3078 | $0.3078 | $0.3078 | $0.3078 | $15.12M | $30.51M |
| Sep 27, 2025 | $0.3007 | $0.3007 | $0.3007 | $0.3007 | $75.29M | $30.01M |
| Sep 26, 2025 | $0.2697 | $0.2697 | $0.2697 | $0.2697 | $20.57M | $26.60M |
| Sep 25, 2025 | $0.2823 | $0.2823 | $0.2823 | $0.2823 | $10.73M | $28.00M |
| Sep 24, 2025 | $0.2991 | $0.2991 | $0.2991 | $0.2991 | $11.71M | $29.84M |
| Sep 23, 2025 | $0.3152 | $0.3152 | $0.3152 | $0.3152 | $16.20M | $31.29M |
| Sep 22, 2025 | $0.4247 | $0.4247 | $0.4247 | $0.4247 | $20.20M | $42.39M |
| Sep 21, 2025 | $0.4642 | $0.4642 | $0.4642 | $0.4642 | $30.06M | $46.19M |
| Sep 20, 2025 | $0.3912 | $0.3912 | $0.3912 | $0.3912 | $38.35M | $38.98M |
| Sep 19, 2025 | $0.4085 | $0.4085 | $0.4085 | $0.4085 | $63.78M | $40.66M |
| Sep 18, 2025 | $0.4085 | $0.4085 | $0.4085 | $0.4085 | $63.78M | $40.66M |