AI Companions Historical Data

AIC Page 11
Download
Date Close Price change Market cap Trading volume
Feb 12, 2025 $ 0.367
-5.22%
$ 330.64 million $ 13.82 million
Feb 11, 2025 $ 0.389
-4.01%
$ 349.83 million $ 9.31 million
Feb 10, 2025 $ 0.405
+11.43%
$ 364.74 million $ 8.3 million
Feb 9, 2025 $ 0.365
+6.75%
$ 328.74 million $ 6.9 million
Feb 8, 2025 $ 0.341
+9.70%
$ 306.63 million $ 5.58 million
Feb 7, 2025 $ 0.316
-17.47%
$ 284.25 million $ 10.49 million
Feb 6, 2025 $ 0.383
-15.53%
$ 344.49 million $ 14.36 million
Feb 5, 2025 $ 0.454
-7.89%
$ 408.88 million $ 11.88 million
Feb 4, 2025 $ 0.493
+6.91%
$ 443.61 million $ 5.95 million
Feb 3, 2025 $ 0.459
+36.64%
$ 412.78 million $ 8.08 million
Feb 2, 2025 $ 0.338
-23.53%
$ 304.08 million $ 9.44 million
Feb 1, 2025 $ 0.443
+18.30%
$ 398.75 million $ 8.55 million
Jan 31, 2025 $ 0.374
+9.09%
$ 336.48 million $ 7.64 million
Jan 30, 2025 $ 0.344
+48.54%
$ 343.63 million $ 6.92 million
Jan 29, 2025 $ 0.23
+58.86%
$ 207.25 million $ 9.23 million
Jan 28, 2025 $ 0.145
+35.33%
$ 130.24 million $ 7.26 million
Jan 27, 2025 $ 0.107
-8.93%
$ 96.19 million $ 7.94 million
Jan 26, 2025 $ 0.117
-8.47%
$ 105.33 million $ 6.06 million
Jan 25, 2025 $ 0.128
+13.56%
$ 115.11 million $ 9.25 million
Jan 24, 2025 $ 0.113
-5.43%
$ 101.72 million $ 4.87 million
Jan 23, 2025 $ 0.12
-4.93%
$ 107.56 million $ 3.51 million
Jan 22, 2025 $ 0.126
-0.64%
$ 113.12 million $ 5.47 million
Jan 21, 2025 $ 0.126
+0.70%
$ 113.75 million $ 4.47 million
Jan 20, 2025 $ 0.126
+22.36%
$ 112.96 million $ 4.58 million
Jan 19, 2025 $ 0.102
-0.61%
$ 92.17 million $ 4.99 million
Jan 18, 2025 $ 0.103
-13.54%
$ 92.75 million $ 4.33 million
Jan 17, 2025 $ 0.119
-10.17%
$ 107.55 million $ 5.46 million
Jan 16, 2025 $ 0.133
-1.39%
$ 119.75 million $ 4.43 million
Jan 15, 2025 $ 0.135
+7.76%
$ 121.59 million $ 6.11 million
Jan 14, 2025 $ 0.125
+7.61%
$ 112.23 million $ 6.22 million
Jan 13, 2025 $ 0.116
-9.20%
$ 104.3 million $ 3.52 million
Jan 12, 2025 $ 0.128
-0.30%
$ 114.86 million $ 5.16 million
Jan 11, 2025 $ 0.128
-2.07%
$ 115.21 million $ 3.5 million
Jan 10, 2025 $ 0.131
-0.05%
$ 117.64 million $ 6.24 million
Jan 9, 2025 $ 0.131
+2.47%
$ 117.72 million $ 7 million
Jan 8, 2025 $ 0.128
-5.77%
$ 114.88 million $ 5.29 million
Jan 7, 2025 $ 0.135
-5.32%
$ 121.95 million $ 5.2 million
Jan 6, 2025 $ 0.143
+13.03%
$ 128.81 million $ 7.36 million
Jan 5, 2025 $ 0.127
+13.02%
$ 113.98 million $ 6.21 million
Jan 4, 2025 $ 0.111
+7.21%
$ 100.13 million $ 6.55 million
Jan 3, 2025 $ 0.104
+0.21%
$ 93.39 million $ 5.62 million
Jan 2, 2025 $ 0.104
-2.45%
$ 93.27 million $ 5.1 million
Jan 1, 2025 $ 0.107
-6.98%
$ 96.32 million $ 7.19 million
Dec 31, 2024 $ 0.115
-8.96%
$ 103.54 million $ 7.52 million
Dec 30, 2024 $ 0.126
+2.38%
$ 113.74 million $ 10.33 million
Dec 29, 2024 $ 0.123
+65.72%
$ 111.08 million $ 6.6 million
Dec 28, 2024 $ 0.0744
-3.26%
$ 66.99 million $ 6.24 million
Dec 27, 2024 $ 0.0769
-8.29%
$ 69.25 million $ 6.22 million
Dec 26, 2024 $ 0.0839
-2.34%
$ 75.51 million $ 5.04 million
Dec 25, 2024 $ 0.0859
-7.19%
$ 77.31 million $ 2.89 million