AI Companions Historical Data

AIC Page 101
Download
Date Close Price change Market cap Trading volume
Oct 6, 1 PM $ 0.482
-0.58%
$ 433.87 million $ 7.55 million
Oct 6, 12 PM $ 0.485
+0.38%
$ 436.27 million $ 7.55 million
Oct 6, 11 AM $ 0.483
-1.97%
$ 434.78 million $ 7.44 million
Oct 6, 10 AM $ 0.493
+4.48%
$ 443.8 million $ 7.37 million
Oct 6, 9 AM $ 0.472
-0.34%
$ 424.62 million $ 6.99 million
Oct 6, 8 AM $ 0.473
+0.04%
$ 425.86 million $ 6.99 million
Oct 6, 7 AM $ 0.473
+0.15%
$ 425.78 million $ 7.01 million
Oct 6, 6 AM $ 0.472
-1.40%
$ 425.06 million $ 7.12 million
Oct 6, 5 AM $ 0.479
-1.10%
$ 431.48 million $ 7.19 million
Oct 6, 4 AM $ 0.484
+0.52%
$ 435.89 million $ 7.31 million
Oct 6, 3 AM $ 0.482
+0.10%
$ 434.88 million $ 7.46 million
Oct 6, 2 AM $ 0.481
-0.80%
$ 433.54 million $ 7.69 million
Oct 6, 1 AM $ 0.485
+0.28%
$ 436.73 million $ 7.75 million
Oct 6, 12 AM $ 0.484
+0.11%
$ 434.83 million $ 7.54 million
Oct 5, 11 PM $ 0.483
-0.21%
$ 435.16 million $ 7.23 million
Oct 5, 10 PM $ 0.484
+0.04%
$ 435.06 million $ 7.26 million
Oct 5, 9 PM $ 0.484
+0.42%
$ 434.88 million $ 7.33 million
Oct 5, 8 PM $ 0.482
+0.67%
$ 434.52 million $ 7.19 million
Oct 5, 7 PM $ 0.479
+0.14%
$ 431.11 million $ 7.07 million
Oct 5, 6 PM $ 0.478
-11.69%
$ 432.23 million $ 7 million
Oct 5, 5 PM $ 0.542
-2.15%
$ 487.37 million $ 6.95 million
Oct 5, 4 PM $ 0.553
+7.10%
$ 500.23 million $ 6.76 million
Oct 5, 3 PM $ 0.517
-5.01%
$ 467.92 million $ 6.67 million
Oct 5, 2 PM $ 0.544
-5.09%
$ 490.94 million $ 6.67 million
Oct 5, 1 PM $ 0.573
+2.65%
$ 515.9 million $ 6.55 million
Oct 5, 12 PM $ 0.558
+3.60%
$ 495.52 million $ 6.4 million
Oct 5, 11 AM $ 0.539
+3.05%
$ 484.78 million $ 6.3 million
Oct 5, 10 AM $ 0.523
-3.02%
$ 471.19 million $ 6.22 million
Oct 5, 9 AM $ 0.539
+0.56%
$ 484.31 million $ 6.09 million
Oct 5, 8 AM $ 0.536
+1.39%
$ 482.72 million $ 5.9 million
Oct 5, 7 AM $ 0.529
+6.84%
$ 475.76 million $ 5.97 million
Oct 5, 6 AM $ 0.495
+0.18%
$ 445.13 million $ 5.83 million
Oct 5, 5 AM $ 0.494
+1.43%
$ 444.68 million $ 5.8 million
Oct 5, 4 AM $ 0.487
+1.55%
$ 438.85 million $ 5.75 million
Oct 5, 3 AM $ 0.48
-0.04%
$ 431.3 million $ 5.71 million
Oct 5, 2 AM $ 0.48
-0.02%
$ 432.75 million $ 5.98 million
Oct 5, 1 AM $ 0.48
-0.49%
$ 432.04 million $ 5.99 million
Oct 5, 12 AM $ 0.482
+0.62%
$ 434.62 million $ 6.29 million
Oct 4, 11 PM $ 0.479
+13.39%
$ 431.23 million $ 6.44 million
Oct 4, 10 PM $ 0.423
-10.51%
$ 381.53 million $ 6.33 million
Oct 4, 9 PM $ 0.472
-1.58%
$ 425.75 million $ 6.18 million
Oct 4, 8 PM $ 0.48
+0.75%
$ 431.8 million $ 6.25 million
Oct 4, 7 PM $ 0.476
-2.29%
$ 429.12 million $ 6.69 million
Oct 4, 6 PM $ 0.487
+0.06%
$ 438.48 million $ 6.99 million
Oct 4, 5 PM $ 0.487
-0.01%
$ 438.6 million $ 7.4 million
Oct 4, 4 PM $ 0.487
+1.12%
$ 438.42 million $ 7.76 million
Oct 4, 3 PM $ 0.482
+0.12%
$ 434.94 million $ 7.84 million
Oct 4, 2 PM $ 0.481
-0.24%
$ 432.58 million $ 8.12 million
Oct 4, 1 PM $ 0.482
+0.25%
$ 436.82 million $ 8.38 million
Oct 4, 12 PM $ 0.481
-0.10%
$ 432.98 million $ 8.6 million