CompanionBot Historical Data

CBot Page 3
Download
Date Close Price change Market cap Trading volume
Feb 11, 2024 $ 0.122
-13.26%
$ 1.12 million $ 31,183
Feb 10, 2024 $ 0.14
-11.03%
$ 1.29 million $ 5,950
Feb 9, 2024 $ 0.158
-3.62%
$ 1.45 million $ 33,438
Feb 8, 2024 $ 0.164
+29.85%
$ 1.5 million $ 29,130
Feb 7, 2024 $ 0.126
+0.05%
$ 1.16 million $ 15,026
Feb 6, 2024 $ 0.126
-0.98%
$ 1.16 million $ 9,526
Feb 5, 2024 $ 0.127
+0.05%
$ 1.17 million $ 5,372
Feb 4, 2024 $ 0.13
-11.08%
$ 1.19 million $ 11,372
Feb 3, 2024 $ 0.146
+16.38%
$ 1.34 million $ 43,451
Feb 2, 2024 $ 0.125
-5.10%
$ 1.15 million $ 47,137
Feb 1, 2024 $ 0.132
+2.17%
$ 1.21 million $ 10,639
Jan 31, 2024 $ 0.129
+5.41%
$ 1.19 million $ 35,840
Jan 30, 2024 $ 0.122
-0.37%
$ 1.12 million $ 12,736
Jan 29, 2024 $ 0.123
-1.40%
$ 1.13 million $ 13,721
Jan 28, 2024 $ 0.125
+15.23%
$ 1.14 million $ 18,252
Jan 27, 2024 $ 0.108
+0.13%
$ 993,155 $ 10,785
Jan 26, 2024 $ 0.108
-24.33%
$ 991,349 $ 33,393
Jan 25, 2024 $ 0.143
+10.54%
$ 1.31 million $ 26,702
Jan 24, 2024 $ 0.129
+15.74%
$ 1.19 million $ 20,697
Jan 23, 2024 $ 0.112
-6.28%
$ 1.02 million $ 37,910
Jan 22, 2024 $ 0.119
+15.50%
$ 1.09 million $ 22,498
Jan 21, 2024 $ 0.103
-28.24%
$ 947,667 $ 28,503
Jan 20, 2024 $ 0.144
+7.67%
$ 1.32 million $ 67,181
Jan 19, 2024 $ 0.134
+37.59%
$ 1.23 million $ 41,193
Jan 18, 2024 $ 0.097
+39.35%
$ 891,395 $ 261,855
Jan 17, 2024 $ 0.0696
-5.57%
$ 639,262 $ 6,313
Jan 16, 2024 $ 0.0748
+1.24%
$ 687,082 $ 4,718
Jan 15, 2024 $ 0.0739
+0.18%
$ 679,017 $ 2,368
Jan 14, 2024 $ 0.0816
-1.02%
$ -- $ 3,102
Jan 13, 2024 $ 0.0824
-4.26%
$ 757,280 $ 3,134
Jan 12, 2024 $ 0.0859
-10.72%
$ 789,621 $ 2,227
Jan 11, 2024 $ 0.0963
-10.10%
$ 885,108 $ 5,219
Jan 10, 2024 $ 0.107
+16.46%
$ 985,832 $ 9,736
Jan 9, 2024 $ 0.092
+3.91%
$ 845,588 $ 16,364
Jan 8, 2024 $ 0.0886
+29.10%
$ 813,804 $ 22,189
Jan 7, 2024 $ 0.0686
+0.12%
$ 629,868 $ 4,439
Jan 6, 2024 $ 0.0658
+3.88%
$ 604,284 $ 3,253
Jan 5, 2024 $ 0.0632
-17.18%
$ 581,026 $ 54,972
Jan 4, 2024 $ 0.0764
+3.63%
$ 701,896 $ 3,862
Jan 3, 2024 $ 0.0737
+3.10%
$ 677,506 $ 10,314
Jan 2, 2024 $ 0.0715
+1.75%
$ 656,883 $ 5,190
Jan 1, 2024 $ 0.0702
-7.15%
$ 645,051 $ 2,456
Dec 31, 2023 $ 0.0756
-4.52%
$ 694,832 $ 7,092
Dec 30, 2023 $ 0.0792
-5.75%
$ 728,121 $ 10,270
Dec 29, 2023 $ 0.084
+3.83%
$ 772,194 $ 4,596
Dec 28, 2023 $ 0.0811
+2.95%
$ 744,720 $ 3,764
Dec 27, 2023 $ 0.0787
-4.06%
$ 723,009 $ 5,741
Dec 26, 2023 $ 0.082
+10.32%
$ 753,441 $ 14,380
Dec 24, 2023 $ 0.0841
+0.59%
$ -- $ 3,989
Dec 23, 2023 $ 0.0836
-7.08%
$ 768,340 $ 3,972