CompanionBot Historical Data

CBot Page 4
Download
Date Close Price change Market cap Trading volume
Dec 22, 2023 $ 0.0901
+3.06%
$ 827,442 $ 2,737
Dec 21, 2023 $ 0.0873
-18.24%
$ 802,258 $ 34,143
Dec 20, 2023 $ 0.107
-0.40%
$ 980,377 $ 14,354
Dec 19, 2023 $ 0.107
-3.45%
$ 983,994 $ 20,987
Dec 18, 2023 $ 0.111
+21.73%
$ 1.02 million $ 35,406
Dec 17, 2023 $ 0.0911
+1.28%
$ 836,584 $ 8,939
Dec 16, 2023 $ 0.0898
-5.60%
$ 825,212 $ 2,073
Dec 15, 2023 $ 0.0952
-11.45%
$ 874,425 $ 5,049
Dec 14, 2023 $ 0.107
-13.11%
$ 987,343 $ 45,086
Dec 13, 2023 $ 0.124
+69.91%
$ 1.14 million $ 46,187
Dec 12, 2023 $ 0.0672
+0.05%
$ -- $ 5,339
Dec 11, 2023 $ 0.0672
-8.92%
$ 617,061 $ 10,608
Dec 10, 2023 $ 0.0737
-3.63%
$ 677,288 $ 11,342
Dec 9, 2023 $ 0.0764
-2.63%
$ 702,210 $ 23,295
Dec 8, 2023 $ 0.0785
-18.75%
$ 720,885 $ 17,163
Dec 7, 2023 $ 0.0965
-11.35%
$ 886,737 $ 5,742
Dec 6, 2023 $ 0.109
-13.83%
$ 1 million $ 2,710
Dec 5, 2023 $ 0.126
+2.68%
$ 1.16 million $ 34,134
Dec 4, 2023 $ 0.123
+51.53%
$ 1.13 million $ 74,013
Dec 3, 2023 $ 0.0813
-3.56%
$ 746,548 $ 15,865
Dec 2, 2023 $ 0.0842
+9.79%
$ 773,975 $ 8,046
Dec 1, 2023 $ 0.0767
-6.09%
$ 704,560 $ 5,302
Nov 30, 2023 $ 0.0817
-9.52%
$ 750,762 $ 3,879
Nov 29, 2023 $ 0.0903
+2.16%
$ 830,028 $ 26,756
Nov 28, 2023 $ 0.0885
+8.06%
$ 812,788 $ 12,276
Nov 27, 2023 $ 0.0819
+0.48%
$ 752,135 $ 30,078
Nov 26, 2023 $ 0.0815
-5.48%
$ 749,024 $ 14,958
Nov 25, 2023 $ 0.0863
+28.95%
$ 792,686 $ 15,336
Nov 24, 2023 $ 0.0669
-29.19%
$ 614,574 $ 32,615
Nov 23, 2023 $ 0.0945
-6.57%
$ 868,196 $ 7,319
Nov 22, 2023 $ 0.101
+4.17%
$ 929,762 $ 10,611
Nov 21, 2023 $ 0.0974
-6.99%
$ 894,695 $ 35,767
Nov 20, 2023 $ 0.105
+2.01%
$ 962,065 $ 90,616
Nov 19, 2023 $ 0.103
+28.27%
$ 943,309 $ 31,075
Nov 18, 2023 $ 0.08
-5.92%
$ 735,369 $ 27,070
Nov 17, 2023 $ 0.085
+39.29%
$ 781,263 $ 56,964
Nov 16, 2023 $ 0.061
-19.90%
$ 560,775 $ 16,725
Nov 15, 2023 $ 0.0762
+5.12%
$ 699,748 $ 7,913
Nov 14, 2023 $ 0.0725
+16.09%
$ 666,162 $ 47,402
Nov 13, 2023 $ 0.0626
-2.61%
$ 574,755 $ 31,902
Nov 12, 2023 $ 0.0642
-14.74%
$ 590,001 $ 33,892
Nov 11, 2023 $ 0.0752
-20.41%
$ 691,105 $ 20,374
Nov 10, 2023 $ 0.0945
+7.20%
$ 868,615 $ 6,802
Nov 9, 2023 $ 0.0883
+8.87%
$ 811,010 $ 18,166
Nov 8, 2023 $ 0.0811
-0.08%
$ 737,116 $ 14,526
Nov 7, 2023 $ 0.0812
-3.49%
$ 737,648 $ 73,149
Nov 6, 2023 $ 0.0841
-3.07%
$ 763,789 $ 12,624
Nov 5, 2023 $ 0.0868
+17.79%
$ 788,227 $ 5,399
Nov 4, 2023 $ 0.0737
-11.38%
$ 669,471 $ 9,301
Nov 3, 2023 $ 0.0831
-5.98%
$ 755,372 $ 9,213