AI Companions Historical Data

AIC Page 12
Download
Date Close Price change Market cap Trading volume
Dec 24, 2024 $ 0.0926
-12.55%
$ 83.3 million $ 6.62 million
Dec 23, 2024 $ 0.107
+4.91%
$ 95.9 million $ 5.23 million
Dec 22, 2024 $ 0.102
+6.39%
$ 91.42 million $ 4.88 million
Dec 21, 2024 $ 0.0953
-16.41%
$ 85.8 million $ 2.83 million
Dec 20, 2024 $ 0.114
+0.99%
$ 102.64 million $ 2.55 million
Dec 19, 2024 $ 0.113
-12.55%
$ 101.38 million $ 6.91 million
Dec 18, 2024 $ 0.128
-9.63%
$ 114.95 million $ 7.57 million
Dec 17, 2024 $ 0.142
-13.90%
$ 128 million $ 6.92 million
Dec 16, 2024 $ 0.165
+4.75%
$ 148.6 million $ 7.94 million
Dec 15, 2024 $ 0.158
+10.18%
$ 141.85 million $ 8.67 million
Dec 14, 2024 $ 0.141
-7.88%
$ 127 million $ 14.99 million
Dec 13, 2024 $ 0.153
+0.26%
$ 137.61 million $ 17.28 million
Dec 12, 2024 $ 0.152
-5.28%
$ 137.24 million $ 6.08 million
Dec 11, 2024 $ 0.161
+11.38%
$ 144.58 million $ 7.48 million
Dec 10, 2024 $ 0.146
-10.35%
$ 130.98 million $ 8.65 million
Dec 9, 2024 $ 0.163
-12.48%
$ 146.86 million $ 10.56 million
Dec 8, 2024 $ 0.186
-5.45%
$ 167.75 million $ 14.08 million
Dec 7, 2024 $ 0.197
-5.04%
$ 177.34 million $ 10.15 million
Dec 6, 2024 $ 0.208
+4.75%
$ 187.55 million $ 11.38 million
Dec 5, 2024 $ 0.198
+4.34%
$ 178.64 million $ 11.69 million
Dec 4, 2024 $ 0.192
+20.02%
$ 172.75 million $ 9.73 million
Dec 3, 2024 $ 0.16
-8.14%
$ 143.94 million $ 10.54 million
Dec 2, 2024 $ 0.176
+4.62%
$ 157.96 million $ 8.74 million
Dec 1, 2024 $ 0.168
+41.40%
$ 151.1 million $ 10.28 million
Nov 30, 2024 $ 0.119
-4.17%
$ 109.6 million $ 9.89 million
Nov 29, 2024 $ 0.123
+13.75%
$ 111.12 million $ 9.65 million
Nov 28, 2024 $ 0.109
+33.42%
$ 97.83 million $ 7.88 million
Nov 27, 2024 $ 0.0815
+12.20%
$ 81.5 million $ 7.94 million
Nov 26, 2024 $ 0.0727
-10.80%
$ 65.45 million $ 8.39 million
Nov 25, 2024 $ 0.0818
+32.75%
$ 73.62 million $ 5.69 million
Nov 24, 2024 $ 0.0616
+0.82%
$ 55.47 million $ 3.37 million
Nov 23, 2024 $ 0.0611
+6.56%
$ 55 million $ 5.81 million
Nov 22, 2024 $ 0.0574
+2.70%
$ 51.63 million $ 6.33 million
Nov 21, 2024 $ 0.0559
-1.44%
$ 50.28 million $ 5.65 million
Nov 20, 2024 $ 0.0567
-2.03%
$ 51.01 million $ 4.56 million
Nov 19, 2024 $ 0.0577
-5.24%
$ 51.94 million $ 6.72 million
Nov 18, 2024 $ 0.0609
+14.46%
$ 54.81 million $ 7.83 million
Nov 17, 2024 $ 0.0532
+22.14%
$ 47.88 million $ 2.98 million
Nov 16, 2024 $ 0.0439
-15.11%
$ 39.54 million $ 2.71 million
Nov 15, 2024 $ 0.0517
-7.82%
$ 46.57 million $ 4.61 million
Nov 14, 2024 $ 0.0562
-9.02%
$ 50.61 million $ 8.86 million
Nov 13, 2024 $ 0.0618
-4.99%
$ 55.63 million $ 8.82 million
Nov 12, 2024 $ 0.065
+0.30%
$ 65.05 million $ 5.71 million
Nov 11, 2024 $ 0.0646
+17.11%
$ 64.56 million $ 4.39 million
Nov 10, 2024 $ 0.0545
-21.30%
$ 54.53 million $ 4.93 million
Nov 9, 2024 $ 0.0695
-12.45%
$ 69.5 million $ 5.2 million
Nov 8, 2024 $ 0.0794
-4.26%
$ 79.38 million $ 5.5 million
Nov 7, 2024 $ 0.0829
-0.23%
$ 82.91 million $ 3.55 million
Nov 6, 2024 $ 0.0832
-2.68%
$ 83.19 million $ 7.7 million
Nov 5, 2024 $ 0.0856
+9.36%
$ 85.57 million $ 5.76 million