AI Companions Historical Data

AIC Page 11
Download
Date Close Price change Market cap Trading volume
Apr 6, 5 PM $ 0.0313
-3.37%
$ 28.17 million $ 2.92 million
Apr 6, 4 PM $ 0.0324
-1.39%
$ 29.15 million $ 2.87 million
Apr 6, 3 PM $ 0.0328
-4.08%
$ 29.56 million $ 2.83 million
Apr 6, 2 PM $ 0.0342
+0.70%
$ 30.82 million $ 2.86 million
Apr 6, 1 PM $ 0.034
+0.69%
$ 30.61 million $ 2.75 million
Apr 6, 12 PM $ 0.0338
+0.02%
$ 30.4 million $ 2.72 million
Apr 6, 11 AM $ 0.0338
-0.27%
$ 30.39 million $ 2.74 million
Apr 6, 10 AM $ 0.0339
-4.21%
$ 30.47 million $ 2.72 million
Apr 6, 9 AM $ 0.0353
+1.11%
$ 31.81 million $ 2.68 million
Apr 6, 8 AM $ 0.035
+4.93%
$ 31.47 million $ 2.48 million
Apr 6, 7 AM $ 0.0333
+4.00%
$ 30 million $ 2.44 million
Apr 6, 6 AM $ 0.0321
-0.53%
$ 28.85 million $ 2.43 million
Apr 6, 5 AM $ 0.0322
-0.34%
$ 29 million $ 2.42 million
Apr 6, 4 AM $ 0.0323
+1.66%
$ 29.09 million $ 2.4 million
Apr 6, 3 AM $ 0.0318
-0.27%
$ 28.62 million $ 2.32 million
Apr 6, 2 AM $ 0.0319
-0.01%
$ 28.69 million $ 2.26 million
Apr 6, 1 AM $ 0.0319
-1.02%
$ 28.7 million $ 2.18 million
Apr 6, 12 AM $ 0.0322
+0.84%
$ 28.99 million $ 2.1 million
Apr 5, 11 PM $ 0.0319
-0.10%
$ 28.75 million $ 1.96 million
Apr 5, 10 PM $ 0.032
+0.12%
$ 28.78 million $ 1.78 million
Apr 5, 9 PM $ 0.0319
-0.22%
$ 28.75 million $ 1.67 million
Apr 5, 8 PM $ 0.032
-0.16%
$ 28.81 million $ 1.65 million
Apr 5, 7 PM $ 0.0321
-0.07%
$ 28.86 million $ 1.64 million
Apr 5, 6 PM $ 0.0321
-2.13%
$ 28.87 million $ 1.64 million
Apr 5, 5 PM $ 0.0328
+0.17%
$ 29.51 million $ 1.64 million
Apr 5, 4 PM $ 0.0327
-1.10%
$ 29.45 million $ 1.67 million
Apr 5, 3 PM $ 0.0323
-2.56%
$ 29.09 million $ 1.67 million
Apr 5, 2 PM $ 0.0332
-0.21%
$ 29.86 million $ 1.57 million
Apr 5, 1 PM $ 0.0333
+0.23%
$ 29.93 million $ 1.56 million
Apr 5, 12 PM $ 0.0332
+0.95%
$ 29.86 million $ 1.53 million
Apr 5, 11 AM $ 0.0329
-0.89%
$ 29.58 million $ 1.45 million
Apr 5, 10 AM $ 0.0332
+3.37%
$ 29.84 million $ 1.44 million
Apr 5, 9 AM $ 0.0321
+0.33%
$ 28.87 million $ 1.41 million
Apr 5, 8 AM $ 0.032
-0.71%
$ 28.77 million $ 1.39 million
Apr 5, 7 AM $ 0.0322
+0.22%
$ 28.98 million $ 1.39 million
Apr 5, 6 AM $ 0.0321
+1.09%
$ 28.92 million $ 1.36 million
Apr 5, 5 AM $ 0.0318
-0.79%
$ 28.61 million $ 1.28 million
Apr 5, 4 AM $ 0.032
+1.07%
$ 28.83 million $ 1.27 million
Apr 5, 3 AM $ 0.0317
+0.17%
$ 28.53 million $ 1.27 million
Apr 5, 2 AM $ 0.0317
+1.00%
$ 28.49 million $ 1.25 million
Apr 5, 1 AM $ 0.0313
-4.34%
$ 28.2 million $ 1.22 million
Apr 5, 12 AM $ 0.0341
+2.27%
$ 30.73 million $ 928,241
Apr 4, 11 PM $ 0.0334
-12.39%
$ 30.04 million $ 1.17 million
Apr 4, 10 PM $ 0.0381
+0.93%
$ 34.29 million $ 901,859
Apr 4, 9 PM $ 0.0377
+3.53%
$ 33.97 million $ 941,790
Apr 4, 8 PM $ 0.0365
-3.78%
$ 32.81 million $ 1.11 million
Apr 4, 7 PM $ 0.0379
-0.13%
$ 34.08 million $ 858,050
Apr 4, 6 PM $ 0.0379
+4.84%
$ 34.11 million $ 851,877
Apr 4, 5 PM $ 0.0361
+0.27%
$ 32.53 million $ 1.07 million
Apr 4, 4 PM $ 0.0361
-4.32%
$ 32.45 million $ 1.06 million