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