CompanionBot Historical Data

CBot Page 2
Download
Date Close Price change Market cap Trading volume
Apr 1, 2024 $ 0.0843
-13.16%
$ 773,905 $ 2,609
Mar 31, 2024 $ 0.097
-8.31%
$ 890,720 $ 11,707
Mar 30, 2024 $ 0.106
-7.30%
$ 971,965 $ 14,058
Mar 29, 2024 $ 0.111
-8.52%
$ 1.02 million $ 16,149
Mar 28, 2024 $ 0.122
-7.29%
$ 1.12 million $ 7,216
Mar 27, 2024 $ 0.131
-12.19%
$ 1.21 million $ 18,253
Mar 26, 2024 $ 0.15
+30.48%
$ 1.37 million $ 53,854
Mar 25, 2024 $ 0.115
-10.31%
$ 1.05 million $ 11,165
Mar 24, 2024 $ 0.128
-2.35%
$ 1.17 million $ 2,425
Mar 23, 2024 $ 0.131
-10.89%
$ 1.21 million $ 7,033
Mar 22, 2024 $ 0.147
-2.33%
$ 1.35 million $ 25,912
Mar 21, 2024 $ 0.15
+9.05%
$ 1.38 million $ 7,173
Mar 20, 2024 $ 0.138
+7.61%
$ 1.27 million $ 13,502
Mar 19, 2024 $ 0.128
+17.35%
$ 1.18 million $ 79,101
Mar 18, 2024 $ 0.109
-0.89%
$ 1.01 million $ 12,139
Mar 17, 2024 $ 0.11
+4.25%
$ 1.01 million $ 4,648
Mar 16, 2024 $ 0.106
-5.81%
$ 973,248 $ 8,192
Mar 15, 2024 $ 0.113
-4.29%
$ 1.03 million $ 37,271
Mar 14, 2024 $ 0.12
-16.82%
$ 1.1 million $ 41,585
Mar 13, 2024 $ 0.144
+4.18%
$ 1.32 million $ 12,357
Mar 12, 2024 $ 0.138
-15.91%
$ 1.27 million $ 25,893
Mar 11, 2024 $ 0.164
+2.80%
$ 1.51 million $ 18,318
Mar 10, 2024 $ 0.16
-5.21%
$ 1.47 million $ 46,685
Mar 9, 2024 $ 0.169
-8.97%
$ 1.55 million $ 8,423
Mar 8, 2024 $ 0.185
+18.76%
$ 1.7 million $ 33,735
Mar 7, 2024 $ 0.156
-7.44%
$ 1.43 million $ 37,610
Mar 6, 2024 $ 0.168
-4.11%
$ 1.54 million $ 6,256
Mar 5, 2024 $ 0.176
-21.77%
$ 1.62 million $ 39,969
Mar 4, 2024 $ 0.225
+21.70%
$ 2.07 million $ 64,191
Mar 3, 2024 $ 0.185
+0.66%
$ 1.7 million $ 15,202
Mar 2, 2024 $ 0.183
+13.76%
$ 1.68 million $ 26,282
Mar 1, 2024 $ 0.161
-8.71%
$ 1.48 million $ 28,798
Feb 29, 2024 $ 0.177
-3.70%
$ 1.62 million $ 17,773
Feb 28, 2024 $ 0.183
-14.52%
$ 1.68 million $ 48,925
Feb 27, 2024 $ 0.214
+1.01%
$ 1.97 million $ 65,300
Feb 26, 2024 $ 0.212
+12.05%
$ 1.95 million $ 81,224
Feb 25, 2024 $ 0.189
+8.00%
$ 1.74 million $ 26,203
Feb 24, 2024 $ 0.175
+40.55%
$ 1.61 million $ 112,538
Feb 23, 2024 $ 0.125
+7.58%
$ 1.14 million $ 41,093
Feb 22, 2024 $ 0.116
-5.74%
$ 1.06 million $ 9,655
Feb 21, 2024 $ 0.123
-4.65%
$ 1.13 million $ 15,306
Feb 20, 2024 $ 0.129
-4.26%
$ 1.19 million $ 5,350
Feb 19, 2024 $ 0.135
+2.95%
$ 1.24 million $ 15,845
Feb 18, 2024 $ 0.131
+1.46%
$ 1.2 million $ 15,949
Feb 17, 2024 $ 0.129
+18.73%
$ 1.18 million $ 40,927
Feb 16, 2024 $ 0.109
-12.96%
$ 998,332 $ 33,130
Feb 15, 2024 $ 0.125
+0.03%
$ 1.15 million $ 20,843
Feb 14, 2024 $ 0.134
+1.70%
$ 1.23 million $ 2,747
Feb 13, 2024 $ 0.132
-4.24%
$ 1.21 million $ 2,576
Feb 12, 2024 $ 0.137
+12.86%
$ 1.26 million $ 8,588