Ain (AIN) — Historical Data
Daily price history, volume, and market capitalization
This page shows the daily trading history of Ain (AIN) over the last 30 days: open, high, low, close, volume and quote volume for every UTC trading day.
Today Ain is trading at $0.06 with a 24-hour range of $0.06–$0.06 and $13.19M in volume. The table below lets you trace how the price developed day by day.
Open
$0.04
High
$0.06
Low
$0.06
Volume (24h)
$13.19M
Market Cap
$56.78M
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 4, 2026 | $0.04 | $0.06 | $0.06 | $0.06 | $0.06 | ++29.31% | $13.19M | — | — |
| Oct 4, 2026 | $0.04 | $0.09 | $0.04 | $0.06 | $0.06 | +31.34% | $7.27B | $393.62M | $3.68B |
| Oct 3, 2026 | $0.02 | $0.06 | $0.02 | $0.04 | $0.04 | +78.87% | $8.21B | $357.04M | $4.1B |
| Oct 2, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +2.06% | $97.08M | $2.3M | $45.3M |
| Oct 1, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +2.59% | $124.07M | $2.85M | $58.86M |
| Sep 30, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -3.62% | $133.39M | $3.17M | $60.4M |
| Sep 29, 2026 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | +1.26% | $301.83M | $7.21M | $137.61M |
| Sep 28, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +9.94% | $434.95M | $9.84M | $204.63M |
| Sep 27, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -1.99% | $123.99M | $2.71M | $55.3M |
| Sep 26, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +2.60% | $162.85M | $3.54M | $80.66M |
| Sep 25, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -5.75% | $192M | $4.26M | $89.04M |
| Sep 24, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -0.04% | $205.38M | $4.75M | $102.34M |
| Sep 23, 2026 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | -2.56% | $536.18M | $12.32M | $238.16M |
| Sep 22, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +12.12% | $589.02M | $13.37M | $272.05M |
| Sep 21, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -0.05% | $362.59M | $7.57M | $164.44M |
| Sep 20, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -2.43% | $488.93M | $10.22M | $213.23M |
| Sep 19, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +4.34% | $931.45M | $19.53M | $426.43M |
| Sep 18, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -8.08% | $1.13B | $23.64M | $509.15M |
| Sep 17, 2026 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | -4.42% | $1.89B | $44.89M | $874.82M |
| Sep 16, 2026 | $0.17 | $0.18 | $0.02 | $0.10 | $0.02 | -86.47% | $9.12B | $287.94M | $4.42B |
| Sep 15, 2026 | $0.13 | $0.22 | $0.11 | $0.16 | $0.17 | +34.46% | $2.27B | $369.04M | $1.16B |
| Sep 14, 2026 | $0.07 | $0.13 | $0.07 | $0.10 | $0.13 | +87.52% | $1.23B | $135.05M | $615.99M |
| Sep 13, 2026 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | -4.48% | $7.38M | $520.03K | $3.84M |
| Sep 12, 2026 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | -3.68% | $7.48M | $552.72K | $3.3M |
| Sep 11, 2026 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | +7.71% | $9.76M | $701.24K | $4.91M |
| Sep 10, 2026 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | -1.58% | $12.19M | $851.67K | $5.71M |
| Sep 9, 2026 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | +1.64% | $8.76M | $614.93K | $4.08M |
| Sep 8, 2026 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | -1.47% | $9.22M | $645.77K | $4.17M |
| Sep 7, 2026 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | -4.50% | $6.71M | $480.68K | $3.1M |
| Sep 6, 2026 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | -1.03% | $8.9M | $658.93K | $4.16M |
| Sep 5, 2026 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | +4.59% | $10.37M | $771.92K | $5.1M |
Ain Historical Data FAQ
What is the Ain historical price data based on?expand_more
Daily candles (open, high, low, close, volume) are sourced from exchange market data and aggregated by CoinCryptoRank. The table on this page shows real daily trading history for Ain.
How far back does the AIN history go?expand_more
The daily table covers the most recent 30 trading days. For deeper history, use the AIN funding page and converter tools, which draw on CoinCryptoRank's long-term market archive.
What was the 24-hour range of Ain?expand_more
Over the last 24 hours Ain traded between $0.06 and $0.06, with the current price at $0.06. The historical table shows how the daily range developed over the past month.
What timezone do the daily candles use?expand_more
Daily candles are aligned to UTC. Each row represents one UTC calendar day, which keeps the history consistent regardless of where you are in the world.
Can I use this data for my own analysis?expand_more
Yes. The historical table is free to view, and CoinCryptoRank's API provides programmatic access to market data for developers building their own tools.
Ain Price & ChartsLive price, chart and market dataAin MarketsAll trading pairs and exchanges comparedAin AnalyticsPrice distribution, volume and concentrationAin Historical DataDaily price history and volumeAin ArbitrageCross-exchange spread matrixAin Trading SignalsBUY/SELL signals with confidence scoresAin Funding RatesFunding rates and APR comparedAin NewsLatest news and analysis