AI Companions Historical Data

AIC Page 12
Download
Date Close Price change Market cap Trading volume
Jul 22, 9 PM $ 0.0115
+0.52%
$ 10.31 million $ 454,097
Jul 22, 8 PM $ 0.0114
-1.40%
$ 10.26 million $ 454,228
Jul 22, 7 PM $ 0.0116
+3.66%
$ 10.4 million $ 455,602
Jul 22, 6 PM $ 0.0112
+1.28%
$ 10.04 million $ 464,353
Jul 22, 5 PM $ 0.011
-0.46%
$ 9.91 million $ 474,242
Jul 22, 4 PM $ 0.0111
+0.68%
$ 9.95 million $ 489,974
Jul 22, 3 PM $ 0.011
+0.32%
$ 9.89 million $ 498,815
Jul 22, 2 PM $ 0.0109
+0.23%
$ 9.85 million $ 534,307
Jul 22, 1 PM $ 0.0109
+0.06%
$ 9.83 million $ 613,572
Jul 22, 12 PM $ 0.0109
-0.02%
$ 9.83 million $ 669,146
Jul 22, 11 AM $ 0.0109
+0.22%
$ 9.83 million $ 712,915
Jul 22, 10 AM $ 0.0109
-0.88%
$ 9.81 million $ 739,026
Jul 22, 9 AM $ 0.011
+0.28%
$ 9.91 million $ 780,108
Jul 22, 8 AM $ 0.011
-0.24%
$ 9.88 million $ 821,297
Jul 22, 7 AM $ 0.011
-0.03%
$ 9.9 million $ 949,540
Jul 22, 6 AM $ 0.011
-0.17%
$ 9.9 million $ 1.07 million
Jul 22, 5 AM $ 0.011
-0.90%
$ 9.91 million $ 1.17 million
Jul 22, 4 AM $ 0.0111
-0.26%
$ 10 million $ 1.24 million
Jul 22, 3 AM $ 0.0111
-0.46%
$ 10.03 million $ 1.31 million
Jul 22, 2 AM $ 0.0112
-0.28%
$ 10.08 million $ 1.36 million
Jul 22, 1 AM $ 0.0112
-0.87%
$ 10.1 million $ 1.36 million
Jul 22, 12 AM $ 0.0113
+0.85%
$ 10.19 million $ 1.34 million
Jul 21, 11 PM $ 0.0112
+0.66%
$ 10.11 million $ 1.34 million
Jul 21, 10 PM $ 0.0112
+0.32%
$ 10.04 million $ 1.34 million
Jul 21, 9 PM $ 0.0111
-0.25%
$ 10.01 million $ 1.33 million
Jul 21, 8 PM $ 0.0111
-0.64%
$ 10.03 million $ 1.33 million
Jul 21, 7 PM $ 0.0112
-0.93%
$ 10.1 million $ 1.33 million
Jul 21, 6 PM $ 0.0113
-3.00%
$ 10.19 million $ 1.33 million
Jul 21, 5 PM $ 0.0117
+0.69%
$ 10.51 million $ 1.27 million
Jul 21, 4 PM $ 0.0116
+0.26%
$ 10.44 million $ 1.26 million
Jul 21, 3 PM $ 0.0116
-1.31%
$ 10.41 million $ 1.26 million
Jul 21, 2 PM $ 0.0117
+0.70%
$ 10.5 million $ 1.37 million
Jul 21, 1 PM $ 0.0116
-2.32%
$ 10.47 million $ 1.33 million
Jul 21, 12 PM $ 0.0119
+0.80%
$ 10.72 million $ 1.33 million
Jul 21, 11 AM $ 0.0118
-1.00%
$ 10.63 million $ 1.35 million
Jul 21, 10 AM $ 0.0119
+1.55%
$ 10.74 million $ 1.31 million
Jul 21, 9 AM $ 0.0118
+0.69%
$ 10.64 million $ 1.33 million
Jul 21, 8 AM $ 0.0117
+0.40%
$ 10.57 million $ 1.26 million
Jul 21, 7 AM $ 0.0117
+5.61%
$ 10.56 million $ 1.16 million
Jul 21, 6 AM $ 0.0112
+0.58%
$ 10.11 million $ 1.05 million
Jul 21, 5 AM $ 0.0111
-1.96%
$ 9.99 million $ 979,671
Jul 21, 4 AM $ 0.0113
-0.30%
$ 10.19 million $ 937,733
Jul 21, 3 AM $ 0.0112
+3.65%
$ 10.08 million $ 864,894
Jul 21, 2 AM $ 0.0108
+0.00%
$ 9.73 million $ 818,830
Jul 21, 1 AM $ 0.0108
-0.59%
$ 9.73 million $ 833,959
Jul 21, 12 AM $ 0.0109
+0.58%
$ 9.78 million $ 851,412
Jul 20, 11 PM $ 0.0108
+0.01%
$ 9.73 million $ 881,601
Jul 20, 10 PM $ 0.0108
+0.01%
$ 9.73 million $ 891,658
Jul 20, 9 PM $ 0.0108
+0.04%
$ 9.73 million $ 933,460
Jul 20, 8 PM $ 0.0108
+1.10%
$ 9.72 million $ 941,740