AI Companions Historical Data

AIC Page 102
Download
Date Close Price change Market cap Trading volume
Oct 4, 12 PM $ 0.481
-0.10%
$ 432.98 million $ 8.6 million
Oct 4, 11 AM $ 0.482
-0.97%
$ 434.75 million $ 8.67 million
Oct 4, 10 AM $ 0.486
+0.09%
$ 437.63 million $ 8.66 million
Oct 4, 9 AM $ 0.486
+1.38%
$ 436.76 million $ 8.72 million
Oct 4, 8 AM $ 0.479
+1.38%
$ 431.05 million $ 8.93 million
Oct 4, 7 AM $ 0.472
-1.66%
$ 422.14 million $ 9 million
Oct 4, 6 AM $ 0.48
+1.24%
$ 432.57 million $ 9.15 million
Oct 4, 5 AM $ 0.475
+1.22%
$ 425.26 million $ 9.09 million
Oct 4, 4 AM $ 0.469
+2.54%
$ 423.07 million $ 9.02 million
Oct 4, 3 AM $ 0.457
+1.90%
$ 411.24 million $ 8.94 million
Oct 4, 2 AM $ 0.449
-1.29%
$ 410.56 million $ 8.64 million
Oct 4, 1 AM $ 0.455
+2.78%
$ 409.12 million $ 8.62 million
Oct 4, 12 AM $ 0.442
-1.64%
$ 399.59 million $ 8.59 million
Oct 3, 11 PM $ 0.45
-2.00%
$ 404.7 million $ 8.7 million
Oct 3, 10 PM $ 0.459
-1.51%
$ 412.95 million $ 8.76 million
Oct 3, 9 PM $ 0.466
+0.03%
$ 418.55 million $ 8.77 million
Oct 3, 8 PM $ 0.466
+1.75%
$ 419.16 million $ 8.75 million
Oct 3, 7 PM $ 0.458
+1.65%
$ 413.23 million $ 8.47 million
Oct 3, 6 PM $ 0.45
+3.58%
$ 405.27 million $ 8.4 million
Oct 3, 5 PM $ 0.436
+0.10%
$ 392.68 million $ 8.25 million
Oct 3, 4 PM $ 0.435
-6.42%
$ 392.75 million $ 7.94 million
Oct 3, 3 PM $ 0.465
+8.93%
$ 418.15 million $ 7.71 million
Oct 3, 2 PM $ 0.427
+9.43%
$ 383.42 million $ 7.58 million
Oct 3, 1 PM $ 0.39
+3.04%
$ 351.64 million $ 7.62 million
Oct 3, 12 PM $ 0.378
+5.32%
$ 340.54 million $ 7.68 million
Oct 3, 11 AM $ 0.359
+5.18%
$ 322.69 million $ 7.7 million
Oct 3, 10 AM $ 0.342
+1.22%
$ 307.28 million $ 7.72 million
Oct 3, 9 AM $ 0.338
+6.35%
$ 303.17 million $ 7.65 million
Oct 3, 8 AM $ 0.318
-0.04%
$ 285.53 million $ 7.46 million
Oct 3, 7 AM $ 0.317
-0.25%
$ 284.76 million $ 7.29 million
Oct 3, 6 AM $ 0.318
+0.06%
$ 286.08 million $ 7.19 million
Oct 3, 5 AM $ 0.318
-0.01%
$ 285.67 million $ 7.26 million
Oct 3, 4 AM $ 0.318
+0.04%
$ 285.8 million $ 7.35 million
Oct 3, 3 AM $ 0.318
-0.32%
$ 286.26 million $ 7.38 million
Oct 3, 2 AM $ 0.319
-0.22%
$ 286.75 million $ 7.33 million
Oct 3, 1 AM $ 0.319
+0.19%
$ 287.49 million $ 7.24 million
Oct 3, 12 AM $ 0.319
-0.22%
$ 287.39 million $ 7.16 million
Oct 2, 11 PM $ 0.319
-0.34%
$ 287.52 million $ 7.28 million
Oct 2, 10 PM $ 0.32
+0.32%
$ 288.43 million $ 7.38 million
Oct 2, 9 PM $ 0.319
-0.46%
$ 287.29 million $ 7.5 million
Oct 2, 8 PM $ 0.321
-0.28%
$ 288.78 million $ 7.51 million
Oct 2, 7 PM $ 0.322
+1.43%
$ 289.56 million $ 7.53 million
Oct 2, 6 PM $ 0.317
-2.22%
$ 285.58 million $ 7.51 million
Oct 2, 5 PM $ 0.324
-0.44%
$ 292.78 million $ 7.38 million
Oct 2, 4 PM $ 0.326
-0.19%
$ 293.72 million $ 7.56 million
Oct 2, 3 PM $ 0.327
-0.03%
$ 293.45 million $ 7.68 million
Oct 2, 2 PM $ 0.327
-0.07%
$ 293.69 million $ 7.57 million
Oct 2, 1 PM $ 0.327
+0.70%
$ 293.89 million $ 7.6 million
Oct 2, 12 PM $ 0.327
-0.62%
$ 293.38 million $ 7.57 million
Oct 2, 11 AM $ 0.329
+0.76%
$ 295.75 million $ 7.2 million