CompanionBot Historical Data

CBot Page 5
Download
Date Close Price change Market cap Trading volume
Nov 2, 2023 $ 0.0884
+3.64%
$ 803,371 $ 47,961
Nov 1, 2023 $ 0.0853
-33.80%
$ 774,757 $ 31,233
Oct 31, 2023 $ 0.129
+21.08%
$ 1.17 million $ 61,534
Oct 30, 2023 $ 0.106
+13.27%
$ 965,882 $ 74,390
Oct 29, 2023 $ 0.0939
-3.97%
$ 852,746 $ 75,778
Oct 28, 2023 $ 0.0978
-4.79%
$ 888,143 $ 4,468
Oct 27, 2023 $ 0.103
-18.35%
$ 933,017 $ 61,309
Oct 26, 2023 $ 0.126
-2.55%
$ 1.14 million $ 71,194
Oct 25, 2023 $ 0.129
-11.65%
$ 1.17 million $ 124,314
Oct 24, 2023 $ 0.146
+8.15%
$ 1.33 million $ 132,305
Oct 23, 2023 $ 0.135
+1.94%
$ 1.23 million $ 289,126
Oct 22, 2023 $ 0.133
+38.04%
$ 1.2 million $ 81,154
Oct 21, 2023 $ 0.096
+1.61%
$ 872,515 $ 29,102
Oct 20, 2023 $ 0.0944
+41.16%
$ 858,550 $ 198,463
Oct 19, 2023 $ 0.0669
+8.78%
$ 608,427 $ 35,461
Oct 18, 2023 $ 0.0615
-10.15%
$ 559,293 $ 39,708
Oct 17, 2023 $ 0.0684
+47.11%
$ 622,261 $ 74,043
Oct 16, 2023 $ 0.0465
-20.61%
$ 423,069 $ 20,733
Oct 15, 2023 $ 0.0586
+34.41%
$ 532,908 $ 31,088
Oct 14, 2023 $ 0.0436
+8.25%
$ 396,398 $ 6,882
Oct 13, 2023 $ 0.0403
+6.01%
$ 366,312 $ 9,792
Oct 12, 2023 $ 0.038
+50.79%
$ 349,333 $ 6,802
Oct 11, 2023 $ 0.0252
-0.46%
$ 231,654 $ 3,134
Oct 10, 2023 $ 0.0219
-1.23%
$ 201,044 $ 3,359
Oct 9, 2023 $ 0.0221
-18.13%
$ 203,587 $ 8,314
Oct 8, 2023 $ 0.027
+11.13%
$ 248,573 $ 12,618
Oct 7, 2023 $ 0.0243
-15.40%
$ 223,946 $ 5,459
Oct 6, 2023 $ 0.0288
+31.03%
$ 267,599 $ 35,731
Oct 5, 2023 $ 0.0197
-1.84%
$ 183,646 $ 3,601
Oct 4, 2023 $ 0.0201
+0.28%
$ 187,174 $ 3,670
Oct 1, 2023 $ 0.0289
+0.31%
$ -- $ 2,650
Sep 30, 2023 $ 0.0288
-15.41%
$ 267,883 $ 2,641
Sep 29, 2023 $ 0.0341
+33.99%
$ 316,721 $ 19,833
Sep 27, 2023 $ 0.0144
-0.04%
$ 134,308 $ 2,256
Sep 26, 2023 $ 0.0144
+0.48%
$ 134,352 $ 2,258
Sep 24, 2023 $ 0.0212
-0.29%
$ 197,313 $ 2,491
Sep 23, 2023 $ 0.0213
-11.26%
$ 197,840 $ 9,146
Sep 20, 2023 $ 0.0228
-1.09%
$ 211,842 $ 2,034
Sep 19, 2023 $ 0.023
-26.62%
$ 214,197 $ 17,104
Sep 18, 2023 $ 0.0426
+0.35%
$ -- $ 2,039
Sep 17, 2023 $ 0.0424
-0.74%
$ 394,500 $ 2,031
Sep 16, 2023 $ 0.0313
-0.29%
$ -- $ 2,113
Sep 15, 2023 $ 0.0314
+4.27%
$ 292,406 $ 2,121
Sep 14, 2023 $ 0.0302
-17.15%
$ 280,415 $ 3,221
Sep 13, 2023 $ 0.0364
-21.03%
$ 338,403 $ 3,676
Sep 12, 2023 $ 0.0461
+39.51%
$ 428,652 $ 17,684
Sep 11, 2023 $ 0.033
-37.49%
$ 307,129 $ 47,986
Sep 10, 2023 $ 0.0528
-20.15%
$ 491,353 $ 9,787
Sep 9, 2023 $ 0.0662
-12.76%
$ 615,435 $ 19,193
Sep 8, 2023 $ 0.0759
+22.66%
$ 705,620 $ 79,749