AI Companions Historical Data

AIC Page 12
Download
Date Close Price change Market cap Trading volume
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
Apr 4, 3 PM $ 0.0377
+0.94%
$ 33.9 million $ 840,976
Apr 4, 2 PM $ 0.0373
-0.53%
$ 33.59 million $ 975,674
Apr 4, 1 PM $ 0.0375
-4.32%
$ 33.77 million $ 1.18 million
Apr 4, 12 PM $ 0.0392
+0.55%
$ 35.29 million $ 1.63 million
Apr 4, 11 AM $ 0.039
-0.27%
$ 35.1 million $ 1.85 million
Apr 4, 10 AM $ 0.0391
+2.89%
$ 35.19 million $ 1.94 million
Apr 4, 9 AM $ 0.038
-0.86%
$ 34.2 million $ 2.02 million
Apr 4, 8 AM $ 0.0383
+0.05%
$ 34.5 million $ 2.15 million
Apr 4, 7 AM $ 0.0383
+0.11%
$ 34.49 million $ 2.43 million
Apr 4, 6 AM $ 0.0391
+0.02%
$ 35.16 million $ 2.75 million
Apr 4, 5 AM $ 0.0382
-1.62%
$ 34.38 million $ 2.96 million
Apr 4, 4 AM $ 0.0388
-1.01%
$ 34.95 million $ 3.22 million
Apr 4, 3 AM $ 0.0392
+2.89%
$ 35.29 million $ 3.48 million
Apr 4, 2 AM $ 0.0381
+0.15%
$ 34.3 million $ 3.61 million
Apr 4, 1 AM $ 0.038
-0.15%
$ 34.24 million $ 3.64 million
Apr 4, 12 AM $ 0.0381
-0.95%
$ 34.29 million $ 3.63 million
Apr 3, 11 PM $ 0.0385
+0.88%
$ 34.62 million $ 3.65 million
Apr 3, 10 PM $ 0.0381
+0.00%
$ 34.32 million $ 3.64 million
Apr 3, 9 PM $ 0.0381
-0.27%
$ 34.32 million $ 3.63 million
Apr 3, 8 PM $ 0.0382
+1.13%
$ 34.41 million $ 3.62 million
Apr 3, 7 PM $ 0.0378
-0.76%
$ 34.03 million $ 3.63 million
Apr 3, 6 PM $ 0.0381
+0.12%
$ 34.29 million $ 3.64 million
Apr 3, 5 PM $ 0.0381
-2.58%
$ 34.25 million $ 3.68 million
Apr 3, 4 PM $ 0.0391
+0.18%
$ 35.16 million $ 3.73 million
Apr 3, 3 PM $ 0.039
+0.28%
$ 35.11 million $ 3.74 million
Apr 3, 2 PM $ 0.0389
+5.45%
$ 35.01 million $ 3.61 million
Apr 3, 1 PM $ 0.0375
+0.78%
$ 33.74 million $ 3.49 million
Apr 3, 12 PM $ 0.0376
-0.04%
$ 33.83 million $ 3.29 million
Apr 3, 11 AM $ 0.0376
+2.11%
$ 33.84 million $ 3.12 million
Apr 3, 10 AM $ 0.0366
-0.36%
$ 32.96 million $ 3.06 million
Apr 3, 9 AM $ 0.0368
+4.07%
$ 33.08 million $ 2.98 million
Apr 3, 8 AM $ 0.0352
+1.89%
$ 31.64 million $ 2.86 million
Apr 3, 7 AM $ 0.0345
+1.13%
$ 31.05 million $ 2.58 million
Apr 3, 6 AM $ 0.0341
-0.81%
$ 30.7 million $ 2.25 million
Apr 3, 5 AM $ 0.0344
+0.82%
$ 30.96 million $ 2.03 million
Apr 3, 4 AM $ 0.0341
+2.28%
$ 30.72 million $ 1.78 million
Apr 3, 3 AM $ 0.0334
+4.80%
$ 30.03 million $ 1.56 million
Apr 3, 2 AM $ 0.0318
+0.05%
$ 28.65 million $ 1.47 million
Apr 3, 1 AM $ 0.0318
-1.19%
$ 28.64 million $ 1.5 million
Apr 3, 12 AM $ 0.0322
-1.64%
$ 28.98 million $ 1.59 million
Apr 2, 11 PM $ 0.0327
-0.84%
$ 29.47 million $ 1.59 million
Apr 2, 10 PM $ 0.033
+0.20%
$ 29.72 million $ 1.59 million
Apr 2, 9 PM $ 0.033
-0.19%
$ 29.66 million $ 1.59 million
Apr 2, 8 PM $ 0.033
-0.01%
$ 29.71 million $ 1.6 million
Apr 2, 7 PM $ 0.033
+1.01%
$ 29.7 million $ 1.82 million
Apr 2, 6 PM $ 0.0327
-2.37%
$ 29.41 million $ 1.83 million
Apr 2, 5 PM $ 0.0335
+0.86%
$ 30.12 million $ 1.82 million
Apr 2, 4 PM $ 0.0332
+2.68%
$ 29.87 million $ 1.8 million