Unlock stock picks and a broker-level newsfeed that powers Wall Street.

CCC - CoinMarketCap USD

ai16z USD Price (AI16Z-USD)

0.29
+0.02
+(9.39%)
As of 12:41:00 PM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 8, 20250.2650850.2996760.2595630.2877300.287730131,655,408
May 7, 20250.2635640.2762840.2443460.2651320.265132108,225,412
May 6, 20250.2603580.2819660.2401880.2635640.263564122,076,775
May 5, 20250.2558270.2820600.2516500.2603580.26035897,787,521
May 4, 20250.2614600.2684480.2375680.2558650.25586599,904,612
May 3, 20250.2993160.3010440.2614600.2614600.26146083,960,313
May 2, 20250.3103400.3213280.2842490.2993160.299316127,716,032
May 1, 20250.2755790.3179300.2727150.3103380.310338175,520,449
Apr 30, 20250.2891040.2965300.2401820.2755750.275575132,456,964
Apr 29, 20250.2714650.3240810.2703060.2891050.289105196,370,137
Apr 28, 20250.2402990.2886300.2239820.2713590.271359134,939,916
Apr 27, 20250.2395850.2502510.2270560.2402990.24029971,799,907
Apr 26, 20250.2343310.2642430.2280200.2395840.239584119,315,775
Apr 25, 20250.1943670.2539440.1932790.2343290.234329204,037,327
Apr 24, 20250.1798150.1953910.1675960.1943670.19436794,907,379
Apr 23, 20250.1769540.1954170.1719140.1798560.179856133,142,926
Apr 22, 20250.1334540.1769840.1314720.1769540.17695488,184,214
Apr 21, 20250.1449240.1506260.1314600.1334370.13343746,301,295
Apr 20, 20250.1500750.1567040.1426540.1449240.14492445,027,121
Apr 19, 20250.1323990.1501810.1297140.1500750.15007535,226,286
Apr 18, 20250.1325060.1356690.1284140.1323990.13239942,263,652
Apr 17, 20250.1300010.1396150.1281160.1325060.13250653,822,432
Apr 16, 20250.1296580.1367010.1229060.1300010.13000151,664,955
Apr 15, 20250.1339360.1426620.1288350.1296580.12965856,739,881
Apr 14, 20250.1342530.1420650.1297590.1339360.13393662,799,722
Apr 13, 20250.1543620.1571460.1277710.1342530.13425371,825,431
Apr 12, 20250.1343920.1556970.1291020.1543620.15436279,227,555
Apr 11, 20250.1339810.1444330.1273460.1343920.13439293,303,085
Apr 10, 20250.1279520.1368480.1209040.1339810.13398189,291,436
Apr 9, 20250.1047340.1374800.1003620.1279520.12795291,056,914
Apr 8, 20250.1131270.1215190.1042070.1047340.10473463,062,926
Apr 7, 20250.1082280.1224550.1003500.1131270.113127104,522,054
Apr 6, 20250.1275310.1275860.1044860.1082280.10822871,666,246
Apr 5, 20250.1430420.1463980.1188940.1275310.12753178,785,930
Apr 4, 20250.1581870.1581870.1334060.1430420.143042105,921,325
Apr 3, 20250.1720770.1808760.1453070.1581870.158187105,801,977
Apr 2, 20250.1954950.1971400.1672640.1720770.172077108,298,958
Apr 1, 20250.1651480.2083450.1640930.1954970.19549790,317,083
Mar 31, 20250.1599640.1683570.1570740.1651480.16514852,983,131
Mar 30, 20250.1579070.1664060.1552370.1599640.15996425,778,582
Mar 29, 20250.1786420.1805640.1539900.1579070.15790733,737,279
Mar 28, 20250.1987940.2083620.1708800.1786430.17864348,716,192
Mar 27, 20250.1855400.2016940.1855380.1987960.19879646,362,634
Mar 26, 20250.2102370.2248220.1810970.1855400.18554054,344,600
Mar 25, 20250.2001420.2175110.1932020.2102370.21023739,278,132
Mar 24, 20250.1980970.2255170.1908980.2001350.20013553,898,942
Mar 23, 20250.1993790.2046600.1850380.1980970.19809742,171,892
Mar 22, 20250.1963740.2034870.1926600.1993790.19937928,916,128
Mar 21, 20250.1849230.1985100.1712710.1963830.19638337,298,756
Mar 20, 20250.1910910.1973980.1798240.1849240.18492448,143,366
Mar 19, 20250.1714950.1930030.1695310.1910910.19109158,288,535
Mar 18, 20250.2022760.2023410.1639160.1714950.17149547,278,232
Mar 17, 20250.1953920.2083510.1920610.2022760.20227651,459,984
Mar 16, 20250.1970740.2254220.1915520.1954310.19543178,764,652
Mar 15, 20250.1847230.2040170.1835840.1970740.19707434,632,061
Mar 14, 20250.1754480.2009490.1743240.1847250.18472550,970,378
Mar 13, 20250.1761580.1936840.1659780.1754480.17544862,061,831
Mar 12, 20250.1685890.1791210.1600440.1761580.17615852,619,133
Mar 11, 20250.1819910.1852410.1602490.1685890.16858972,212,609
Mar 10, 20250.1928400.2025070.1763940.1819830.18198374,545,215
Mar 9, 20250.2037890.2174520.1921360.1928470.19284756,811,346
Mar 8, 20250.2288330.2406900.2028890.2037890.20378942,204,535
Mar 7, 20250.2614850.2678040.2265220.2288330.22883376,029,584
Mar 6, 20250.2910640.3007100.2604050.2614850.26148571,595,312
Mar 5, 20250.2976140.3113720.2848540.2910840.29108462,306,996
Mar 4, 20250.3205150.3299630.2794510.2976140.29761499,370,388
Mar 3, 20250.4436080.4437430.3201540.3206410.320641126,014,841
Mar 2, 20250.3596110.4538230.3471920.4436090.443609110,931,025
Mar 1, 20250.4035630.4132170.3499270.3596110.35961167,883,811
Feb 28, 20250.3483880.4113010.3163730.4035440.403544114,755,805
Feb 27, 20250.3562950.3725730.3360410.3483910.34839167,926,876
Feb 26, 20250.3194480.3639930.3021160.3563350.35633592,555,428
Feb 25, 20250.3004110.3286720.2775060.3194480.31944893,043,495
Feb 24, 20250.3532040.3622820.2955970.3004110.30041175,914,392
Feb 23, 20250.3921970.3965700.3385200.3532040.35320469,198,247
Feb 22, 20250.3400420.4155960.3374470.3921430.39214392,691,686
Feb 21, 20250.3626970.4120850.3337680.3400420.340042122,309,708
Feb 20, 20250.3067210.3655410.3021100.3626970.36269795,708,152
Feb 19, 20250.3160140.3229280.2892390.3067210.30672173,701,594
Feb 18, 20250.3571970.3628270.2846560.3160140.31601484,046,217
Feb 17, 20250.3953060.4086560.3411720.3571970.35719790,219,764
Feb 16, 20250.4254640.4341990.3875330.3951850.39518575,469,576
Feb 15, 20250.4911540.4916290.4152290.4254640.42546478,568,286
Feb 14, 20250.4575740.5196350.4433570.4911540.491154158,659,857
Feb 13, 20250.5464700.5494580.4497790.4575740.457574131,344,193
Feb 12, 20250.5359980.5856530.4258210.5464700.546470272,137,653
Feb 11, 20250.3959310.6114050.3941680.5359980.535998338,222,822
Feb 10, 20250.3632370.4630310.3596230.3959310.395931184,455,957
Feb 9, 20250.3379510.3898050.3306900.3632370.363237138,633,131
Feb 8, 20250.3025650.3488030.3003020.3379510.337951111,586,668
Feb 7, 20250.2935530.3852500.2843460.3025650.302565155,556,098
Feb 6, 20250.3237560.3383110.2653430.2933510.293351122,838,090
Feb 5, 20250.3603130.3942510.3142640.3237560.323756106,776,877
Feb 4, 20250.4540780.4541840.3580370.3603130.360313130,085,393
Feb 3, 20250.4126400.4744250.2905130.4540780.454078237,698,843
Feb 2, 20250.4302540.4522490.3787760.4126150.412615136,065,801
Feb 1, 20250.6006850.6194440.4254820.4302530.430253115,766,192
Jan 31, 20250.6315680.6841950.5949580.6005400.600540125,825,337
Jan 30, 20250.6245010.7346180.5929610.6315530.631553138,924,686
Jan 29, 20250.5637130.7202880.5627610.6244910.624491150,514,893
Jan 28, 20250.7120040.7542070.5506900.5637610.563761119,933,726
Jan 27, 20250.7639810.7780870.6095840.7119360.711936168,658,560
Jan 26, 20250.8204970.8837140.7637920.7639640.763964108,326,100
Jan 25, 20250.8071570.8705280.7769790.8204860.820486113,371,024
Jan 24, 20250.8961960.9210380.8013290.8071540.807154160,996,918
Jan 23, 20251.0094461.0343710.8860740.8961950.896195242,995,454
Jan 22, 20251.1284411.2570101.0094321.0094491.009449258,737,833
Jan 21, 20250.9348251.1696300.8476471.1284411.128441307,193,792
Jan 20, 20250.8132610.9642740.7419560.9348250.934825345,239,862
Jan 19, 20251.0809501.2211020.7845930.8159480.815948453,513,464
Jan 18, 20251.1650551.1654760.9314551.0809501.080950501,270,197
Jan 17, 20251.3176121.3584501.1191311.1650921.165092286,345,023
Jan 16, 20251.5725901.5779981.3030231.3176121.317612234,977,347
Jan 15, 20251.3870261.6321981.2681571.5725831.572583380,404,158
Jan 14, 20251.1330591.4363621.1035741.3870261.387026356,962,647
Jan 13, 20251.0587261.1848790.9221761.1330591.133059478,790,380
Jan 12, 20251.1629301.2152541.0148931.0587261.058726300,676,520
Jan 11, 20251.3953921.3981611.1456121.1667441.166744400,714,735
Jan 10, 20251.4311051.7165811.3879051.3953921.395392392,243,976
Jan 9, 20251.7192231.7512681.2807701.4311051.431105455,556,950
Jan 8, 20251.8739651.8884161.6044951.7191891.719189290,591,407
Jan 7, 20252.1939262.3373611.8625341.8739651.873965323,261,435
Jan 6, 20251.8120382.3138931.7730732.1940462.194046387,151,517
Jan 5, 20252.0240842.0828831.7507811.8120381.812038218,985,656
Jan 4, 20252.0934612.1409191.8654322.0241152.024115190,750,876
Jan 3, 20252.3579582.3792061.9147512.0934612.093461304,312,794
Jan 2, 20252.1830712.4791601.9119022.3579582.357958477,542,532
Jan 1, 20251.5951372.1849301.5916742.1830712.183071208,610,412
Dec 31, 20241.7032631.8895041.5596961.5951371.595137210,514,843
Dec 30, 20241.2038201.7573601.2025721.7032631.703263192,430,318
Dec 29, 20241.3055101.3843091.1502421.2038201.203820117,526,718
Dec 28, 20240.9152901.3890430.9148021.3055101.305510194,811,989
Dec 27, 20240.8034360.9440740.7825680.9152900.91529051,735,348
Dec 26, 20240.8578100.8760840.7753850.8034370.80343744,665,323
Dec 25, 20240.7916510.9701590.7866370.8576820.85768267,972,222
Dec 24, 20240.6685480.8393080.6311370.7916510.79165135,491,046
Dec 23, 20240.6218290.6722570.5695640.6685480.66854828,511,809
Dec 22, 20240.6846880.6966460.6080720.6218290.62182921,844,068
Dec 21, 20240.7268390.8779710.6472700.6846880.68468841,698,077
Dec 20, 20240.6567400.7398620.5158990.7268390.72683940,828,947
Dec 19, 20240.6860610.7461960.5844970.6567400.65674026,541,748
Dec 18, 20240.6796530.8778470.6776340.6858650.68586535,979,565
Dec 17, 20240.7227860.8266130.6422010.6796650.67966520,272,991
Dec 16, 20240.8296130.8611590.6839030.7227860.72278619,710,156
Dec 15, 20240.7719420.8442330.7266380.8296520.82965214,651,235
Dec 14, 20240.8157150.9104380.6501390.7719420.77194223,791,618
Dec 13, 20240.8016890.9111420.7626250.8157150.81571522,023,758
Dec 12, 20240.7694470.8810610.7362470.8016870.80168734,460,884
Dec 11, 20240.5648310.8010420.5168260.7694470.76944743,420,641
Dec 10, 20240.4928290.6371420.4503140.5648310.56483118,715,634
Dec 9, 20240.5386610.5490160.3897270.4928290.49282914,871,212
Dec 8, 20240.5559510.5642670.4964570.5386610.53866114,818,579
Dec 7, 20240.5681600.6674720.5292780.5629580.56295824,561,758
Dec 6, 20240.4440480.5972670.4252890.5681600.56816025,625,763
Dec 5, 20240.3540190.4621900.3339410.4293950.42939525,676,885
Dec 4, 20240.3674570.3869290.3339590.3540190.35401912,478,229
Dec 3, 20240.3326630.4016770.2996200.3674570.36745715,626,308
Dec 2, 20240.3500410.3710920.2716610.3326620.33266226,521,997
Dec 1, 20240.2622040.4412070.2612630.3500410.35004126,526,554
Nov 30, 20240.3090780.3567780.2446170.2622040.26220415,243,592
Nov 29, 20240.2319440.3370360.2161800.3090780.30907833,342,801
Nov 28, 20240.2035410.2372700.1638990.2319440.23194413,233,268
Nov 27, 20240.2252760.2309850.1785630.2035410.20354114,417,946
Nov 26, 20240.1581400.2387320.1531680.2252760.22527622,583,078
Nov 25, 20240.1635220.2089110.1401040.1581400.15814018,515,526
Nov 24, 20240.2420430.2423490.1143590.1635260.16352658,734,284
Nov 23, 20240.2100650.2654430.1769470.2416350.24163523,148,631

Related Tickers

BTC-USD Bitcoin USD
99,282.80
+2.42%
 
ETH-USD Ethereum USD
1,958.60
+7.04%
 
USDT-USD Tether USDt USD
1.00
+0.01%
 
XRP-USD XRP USD
2.21
+3.49%
 
BNB-USD BNB USD
613.76
+0.91%
 
SOL-USD Solana USD
154.85
+5.39%
 
USDC-USD USD Coin USD
1.00
-0.01%
 
DOGE-USD Dogecoin USD
0.18
+6.34%
 
ADA-USD Cardano USD
0.72
+6.48%
 
TRX-USD TRON USD
0.25
+1.24%
 
WTRX-USD Wrapped TRON USD
0.25
+1.40%
 
STETH-USD Lido Staked ETH USD
1,954.53
+6.87%
 
WBTC-USD Wrapped Bitcoin USD
99,394.83
+2.58%
 
SUI20947-USD Sui USD
3.79
+12.41%
 
LINK-USD Chainlink USD
14.88
+7.98%
 
AVAX-USD Avalanche USD
20.90
+6.72%
 
XLM-USD Stellar USD
0.27
+5.01%
 
WSTETH-USD Lido wstETH USD
2,349.65
+6.81%
 
BCH-USD Bitcoin Cash USD
410.25
+12.50%
 
LEO-USD UNUS SED LEO USD
8.81
+1.42%
 
USDS33039-USD USDS USD
1.00
+0.02%
 
SHIB-USD Shiba Inu USD
0.00
+5.13%
 
HBAR-USD Hedera USD
0.19
+5.53%
 
TON11419-USD Toncoin USD
3.12
+3.81%
 
HYPE32196-USD Hyperliquid USD
21.57
+2.02%
 
LTC-USD Litecoin USD
91.29
+0.94%
 
DOT-USD Polkadot USD
4.23
+6.99%
 
WETH-USD WETH USD
1,958.35
+6.89%
 
BTCB-USD Bitcoin BEP2 USD
99,369.34
+2.48%
 
XMR-USD Monero USD
293.14
+3.31%
 
DAI-USD Dai USD
1.00
-0.02%
 
BGB-USD Bitget Token USD
4.32
+0.45%
 
WBETH-USD Wrapped Beacon ETH USD
2,089.39
+6.97%
 
USDE29470-USD Ethena USDe USD
1.00
-0.00%
 
WEETH-USD Wrapped eETH USD
2,084.32
+6.64%
 
PI35697-USD Pi USD
0.62
+6.66%
 
CBBTC32994-USD Coinbase Wrapped BTC USD
99,359.38
+2.25%
 
PEPE24478-USD Pepe USD
0.00
+13.42%
 
TAO22974-USD Bittensor USD
398.24
+9.27%
 
UNI7083-USD Uniswap USD
5.21
+7.80%
 
APT21794-USD Aptos USD
5.08
+7.25%
 
OKB-USD OKB USD
51.63
+1.13%
 
NEAR-USD NEAR Protocol USD
2.50
+8.25%
 
ONDO-USD Ondo USD
0.92
+6.42%
 
AAVE-USD Aave USD
187.01
+9.12%
 
JITOSOL-USD Jito Staked SOL USD
185.99
+5.41%
 
GT-USD GateToken USD
21.42
+0.80%
 
ETC-USD Ethereum Classic USD
17.29
+7.19%
 
ICP-USD Internet Computer USD
4.87
+5.33%
 
CRO-USD Cronos USD
0.09
+3.06%
 
KAS-USD Kaspa USD
0.10
+4.00%
 
MNT27075-USD Mantle USD
0.73
+2.41%
 
TRUMP35336-USD OFFICIAL TRUMP USD
12.22
+12.28%
 
TRUMP-OFFICIAL-USD TRUMP OFFICIAL USD
12.18
+12.26%
 
POL28321-USD POL (prev. MATIC) USD
0.23
+4.77%
 
RENDER-USD Render USD
4.53
+7.96%
 
VET-USD VeChain USD
0.03
+5.49%
 
USD136148-USD World Liberty Financial USD USD
1.00
-0.03%
 
SUSDE-USD Ethena Staked USDe USD
1.17
-0.02%
 
LBTC33652-USD Lombard Staked BTC USD
99,546.53
+2.79%
 
FTN-USD Fasttoken USD
4.35
+1.12%
 
FIL-USD Filecoin USD
2.75
+6.80%
 
ALGO-USD Algorand USD
0.21
+6.18%
 
ENA-USD Ethena USD
0.30
+13.66%
 
FET-USD Artificial Superintelligence Alliance USD
0.73
+6.08%
 
ATOM-USD Cosmos USD
4.36
+5.34%
 
TIA-USD Celestia USD
2.59
+8.37%
 
S32684-USD Sonic (prev. FTM) USD
0.55
+7.49%
 
ARB11841-USD Arbitrum USD
0.33
+8.45%
 
JLP-USD Jupiter Perps LP USD
4.24
+3.00%
 
FDUSD-USD First Digital USD USD
1.00
+0.00%
 
BONK-USD Bonk USD
0.00
+9.75%
 
STX4847-USD Stacks USD
0.94
+8.02%
 
BBTC31369-USD BounceBit BTC USD
99,078.66
+3.20%
 
WLD-USD Worldcoin USD
1.00
+7.76%
 
KCS-USD KuCoin Token USD
10.89
+1.00%
 
MKR-USD Maker USD
1,628.87
+10.38%
 
JUP29210-USD Jupiter USD
0.46
+8.57%
 
EOS-USD EOS USD
0.84
+16.25%
 
WZEDX-USD Wrapped Zedxion USD
0.31
+0.81%
 
BNSOL-USD Binance Staked SOL USD
162.71
+5.44%
 
FLR-USD Flare USD
0.02
+0.72%
 
DEXE-USD DeXe USD
14.69
-1.70%
 
WFTM-USD Wrapped Fantom USD
0.55
+6.91%
 
XDC-USD XDC Network USD
0.08
+3.37%
 
QNT-USD Quant USD
93.82
+4.01%
 
SOLVBTC-USD SolvBTC USD
99,369.81
+2.58%
 
RSETH-USD Kelp DAO Restaked ETH USD
2,020.14
+5.64%
 
FARTCOIN-USD Fartcoin USD
1.10
+9.00%
 
IP-USD Story USD
4.02
+5.55%
 
SEI-USD Sei USD
0.21
+6.45%
 
IMX10603-USD Immutable USD
0.59
+10.31%
 
OP-USD Optimism USD
0.63
+5.99%
 
INJ-USD Injective USD
10.45
+10.16%
 
VIRTUAL-USD Virtuals Protocol USD
1.59
+16.58%
 
CRV-USD Curve DAO Token USD
0.73
+8.76%
 
WBNB-USD Wrapped BNB USD
614.00
+1.05%
 
GRT6719-USD The Graph USD
0.10
+6.99%
 
FORM23635-USD Four USD
2.48
-2.64%
 
RETH-USD Rocket Pool ETH USD
2,216.21
+6.48%