AI Companions Historical Data

AIC Page 13
Download
Date Close Price change Market cap Trading volume
Nov 4, 2024 $ 0.0784
-8.82%
$ 78.36 million $ 7.56 million
Nov 3, 2024 $ 0.0859
+5.86%
$ 85.93 million $ 8.09 million
Nov 2, 2024 $ 0.0812
-6.99%
$ 81.2 million $ 6.86 million
Nov 1, 2024 $ 0.0873
+0.87%
$ 87.3 million $ 7.69 million
Oct 31, 2024 $ 0.0865
-12.11%
$ 86.54 million $ 7.87 million
Oct 30, 2024 $ 0.0985
-12.03%
$ 98.47 million $ 8.99 million
Oct 29, 2024 $ 0.112
+8.49%
$ 111.93 million $ 9.63 million
Oct 28, 2024 $ 0.103
+6.83%
$ 103.17 million $ 7.45 million
Oct 27, 2024 $ 0.0964
-0.59%
$ 96.42 million $ 7.73 million
Oct 26, 2024 $ 0.097
+12.72%
$ 96.99 million $ 6.95 million
Oct 25, 2024 $ 0.086
-0.65%
$ 86.04 million $ 6.66 million
Oct 24, 2024 $ 0.0866
-2.84%
$ 86.59 million $ 6.86 million
Oct 23, 2024 $ 0.0891
-12.13%
$ 89.13 million $ 7.72 million
Oct 22, 2024 $ 0.101
+3.76%
$ 100.76 million $ 8.03 million
Oct 21, 2024 $ 0.0971
+10.19%
$ 97.12 million $ 7.14 million
Oct 20, 2024 $ 0.0881
-11.45%
$ 88.14 million $ 5.44 million
Oct 19, 2024 $ 0.0998
-5.70%
$ 99.84 million $ 5.03 million
Oct 18, 2024 $ 0.102
+4.35%
$ 102.42 million $ 2.25 million
Oct 17, 2024 $ 0.0983
+1.81%
$ 98.33 million $ 5.91 million
Oct 16, 2024 $ 0.0957
+15.73%
$ 95.67 million $ 8.83 million
Oct 15, 2024 $ 0.0825
+1.79%
$ 82.45 million $ 9.44 million
Oct 14, 2024 $ 0.081
-1.25%
$ 80.96 million $ 4.26 million
Oct 13, 2024 $ 0.0811
+0.08%
$ 81.12 million $ 5.05 million
Oct 12, 2024 $ 0.0811
+3.61%
$ 81.05 million $ 4.49 million
Oct 11, 2024 $ 0.0783
-2.89%
$ 78.27 million $ 4.2 million
Oct 10, 2024 $ 0.0803
-12.01%
$ 80.32 million $ 5.34 million
Oct 9, 2024 $ 0.0912
+11.15%
$ 91.23 million $ 5.08 million
Oct 8, 2024 $ 0.0816
-4.30%
$ 81.6 million $ 5.25 million
Oct 7, 2024 $ 0.0852
-6.57%
$ 85.25 million $ 4.83 million
Oct 6, 2024 $ 0.0912
+4.35%
$ 91.19 million $ 5.2 million
Oct 5, 2024 $ 0.0891
-2.65%
$ 89.12 million $ 5.21 million
Oct 4, 2024 $ 0.0915
+8.79%
$ 91.53 million $ 5.4 million
Oct 3, 2024 $ 0.0842
-1.10%
$ 84.16 million $ 5.24 million
Oct 2, 2024 $ 0.0844
-5.39%
$ 84.43 million $ 5.38 million
Oct 1, 2024 $ 0.0904
-16.59%
$ 89.25 million $ 5.16 million
Sep 30, 2024 $ 0.108
+19.30%
$ 108.09 million $ 5.12 million
Sep 29, 2024 $ 0.091
-3.41%
$ 91.03 million $ 3.55 million
Sep 28, 2024 $ 0.0934
-6.11%
$ 93.41 million $ 4.78 million
Sep 27, 2024 $ 0.0993
-9.65%
$ 99.35 million $ 4.2 million
Sep 26, 2024 $ 0.11
-5.65%
$ 109.91 million $ 4.38 million
Sep 25, 2024 $ 0.117
+6.04%
$ 116.52 million $ 2.08 million
Sep 24, 2024 $ 0.11
-11.58%
$ 109.67 million $ 2.25 million
Sep 23, 2024 $ 0.124
+27.20%
$ 123.96 million $ 4.6 million
Sep 22, 2024 $ 0.0975
-2.93%
$ 97.46 million $ 3.99 million
Sep 21, 2024 $ 0.1
+7.61%
$ 100.44 million $ 4.17 million
Sep 20, 2024 $ 0.0934
-5.57%
$ 93.35 million $ 4.43 million
Sep 19, 2024 $ 0.0986
+12.43%
$ 98.65 million $ 3.73 million
Sep 18, 2024 $ 0.0862
+18.46%
$ 86.2 million $ 6.29 million
Sep 17, 2024 $ 0.073
+34.68%
$ 72.98 million $ 3.02 million
Sep 16, 2024 $ 0.0542
-9.13%
$ 54.15 million $ 3.29 million