Nineteen.ai(SN19)Today
$4.19
Nineteen.ai Price History
(SN19)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $4.035589 | $4.14 | $3.94 | $4.078379 | $36,988.08 |
2025-09-01 | $4.252771 | $4.27 | $4.02 | $4.030492 | $381.876K |
2025-08-31 | $4.286944 | $4.33 | $4.23 | $4.249232 | $122.393K |
2025-08-30 | $4.248153 | $4.32 | $4.18 | $4.293158 | $28,351.70 |
2025-08-29 | $4.488175 | $4.49 | $4.21 | $4.236257 | $84,879.60 |
2025-08-28 | $4.571386 | $4.62 | $4.43 | $4.495152 | $99,837.67 |
2025-08-27 | $4.467209 | $4.65 | $4.48 | $4.568639 | $59,502.64 |
2025-08-26 | $5.202901 | $5.23 | $4.4 | $4.469952 | $454.300K |
2025-08-25 | $5.432278 | $5.76 | $5.17 | $5.203378 | $379.642K |
2025-08-24 | $5.622401 | $5.69 | $5.38 | $5.432262 | $112.266K |
2025-08-23 | $5.612101 | $5.85 | $5.58 | $5.622470 | $150.235K |
2025-08-22 | $5.362108 | $5.67 | $5.24 | $5.619627 | $157.981K |
2025-08-21 | $5.498997 | $5.64 | $5.34 | $5.362264 | $292.299K |
2025-08-20 | $5.789456 | $5.8 | $5.33 | $5.447349 | $277.768K |
2025-08-19 | $5.923075 | $6.04 | $5.77 | $5.789352 | $100.021K |
2025-08-18 | $6.441885 | $6.44 | $5.89 | $5.987246 | $37,198.36 |
2025-08-17 | $6.310530 | $6.49 | $6.3 | $6.438624 | $94,739.94 |
2025-08-16 | $6.227876 | $6.39 | $6.15 | $6.310477 | $66,541.63 |
2025-08-15 | $6.294134 | $6.55 | $6.13 | $6.231219 | $222.316K |
2025-08-14 | $6.702039 | $6.86 | $6.23 | $6.294291 | $267.696K |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Nineteen.ai(SN19)
