AI Companions Historical Data

AIC Page 13
Download
Date Close Price change Market cap Trading volume
Jul 20, 8 PM $ 0.0108
+1.10%
$ 9.72 million $ 941,740
Jul 20, 7 PM $ 0.0107
-2.13%
$ 9.62 million $ 883,709
Jul 20, 6 PM $ 0.0109
+0.67%
$ 9.83 million $ 929,225
Jul 20, 5 PM $ 0.0108
+1.63%
$ 9.76 million $ 932,041
Jul 20, 4 PM $ 0.0107
-2.79%
$ 9.6 million $ 887,716
Jul 20, 3 PM $ 0.0111
+0.10%
$ 10.01 million $ 936,649
Jul 20, 2 PM $ 0.0111
+2.14%
$ 10 million $ 854,947
Jul 20, 1 PM $ 0.0109
-1.39%
$ 9.81 million $ 836,395
Jul 20, 12 PM $ 0.0111
+0.20%
$ 9.95 million $ 798,825
Jul 20, 11 AM $ 0.0111
+0.30%
$ 9.96 million $ 772,421
Jul 20, 10 AM $ 0.011
-0.02%
$ 9.87 million $ 740,594
Jul 20, 9 AM $ 0.011
+0.05%
$ 9.87 million $ 746,824
Jul 20, 8 AM $ 0.011
+0.00%
$ 9.86 million $ 756,050
Jul 20, 7 AM $ 0.011
-0.01%
$ 9.86 million $ 736,974
Jul 20, 6 AM $ 0.011
-1.19%
$ 9.86 million $ 724,283
Jul 20, 5 AM $ 0.0111
+0.01%
$ 9.98 million $ 697,901
Jul 20, 4 AM $ 0.0111
-0.10%
$ 9.98 million $ 663,949
Jul 20, 3 AM $ 0.0111
-0.52%
$ 9.99 million $ 659,057
Jul 20, 2 AM $ 0.0112
+0.53%
$ 10.05 million $ 667,491
Jul 20, 1 AM $ 0.0111
+0.02%
$ 9.99 million $ 677,265
Jul 20, 12 AM $ 0.0111
+2.63%
$ 9.99 million $ 665,177
Jul 19, 11 PM $ 0.0108
-1.28%
$ 9.73 million $ 646,126
Jul 19, 10 PM $ 0.011
-0.55%
$ 9.86 million $ 642,476
Jul 19, 9 PM $ 0.011
+0.73%
$ 9.91 million $ 622,137
Jul 19, 8 PM $ 0.0109
+0.00%
$ 9.84 million $ 637,116
Jul 19, 7 PM $ 0.0109
+0.00%
$ 9.83 million $ 669,262
Jul 19, 6 PM $ 0.0109
-0.13%
$ 9.83 million $ 681,781
Jul 19, 5 PM $ 0.011
+0.50%
$ 9.9 million $ 698,209
Jul 19, 4 PM $ 0.0109
-1.30%
$ 9.85 million $ 716,406
Jul 19, 3 PM $ 0.0111
-6.64%
$ 9.99 million $ 715,271
Jul 19, 2 PM $ 0.0119
-1.16%
$ 10.69 million $ 700,929
Jul 19, 1 PM $ 0.012
+5.94%
$ 10.82 million $ 678,320
Jul 19, 12 PM $ 0.0113
-3.16%
$ 10.21 million $ 658,454
Jul 19, 11 AM $ 0.0117
-1.80%
$ 10.55 million $ 628,827
Jul 19, 10 AM $ 0.0119
-0.02%
$ 10.74 million $ 612,878
Jul 19, 9 AM $ 0.0119
-2.33%
$ 10.74 million $ 592,257
Jul 19, 8 AM $ 0.0121
-1.87%
$ 10.93 million $ 564,269
Jul 19, 7 AM $ 0.0124
+16.25%
$ 11.14 million $ 521,506
Jul 19, 6 AM $ 0.0107
+1.39%
$ 9.63 million $ 495,311
Jul 19, 5 AM $ 0.0106
-0.20%
$ 9.5 million $ 483,320
Jul 19, 4 AM $ 0.0106
-0.05%
$ 9.52 million $ 473,866
Jul 19, 3 AM $ 0.0106
-2.09%
$ 9.53 million $ 464,999
Jul 19, 2 AM $ 0.0108
+1.22%
$ 9.73 million $ 452,213
Jul 19, 1 AM $ 0.0107
+1.16%
$ 9.61 million $ 423,868
Jul 19, 12 AM $ 0.0106
-3.27%
$ 9.5 million $ 414,777
Jul 18, 11 PM $ 0.0109
-0.98%
$ 9.82 million $ 395,033
Jul 18, 10 PM $ 0.011
+1.26%
$ 9.92 million $ 389,450
Jul 18, 9 PM $ 0.0109
-1.28%
$ 9.8 million $ 368,199
Jul 18, 8 PM $ 0.0109
-1.28%
$ 9.83 million $ 345,433
Jul 18, 7 PM $ 0.0111
+0.65%
$ 9.96 million $ 318,904