AI Companions Historical Data

AIC Page 13
Download
Date Close Price change Market cap Trading volume
Apr 2, 4 PM $ 0.0332
+2.68%
$ 29.87 million $ 1.8 million
Apr 2, 3 PM $ 0.0323
-6.20%
$ 29.09 million $ 1.78 million
Apr 2, 2 PM $ 0.0345
-0.08%
$ 31.01 million $ 1.78 million
Apr 2, 1 PM $ 0.0345
-0.62%
$ 31.03 million $ 1.71 million
Apr 2, 12 PM $ 0.0347
-1.01%
$ 31.23 million $ 1.71 million
Apr 2, 11 AM $ 0.0351
-0.23%
$ 31.55 million $ 1.71 million
Apr 2, 10 AM $ 0.0351
-3.28%
$ 31.61 million $ 1.7 million
Apr 2, 9 AM $ 0.0363
-1.14%
$ 32.68 million $ 1.71 million
Apr 2, 8 AM $ 0.0367
-1.54%
$ 33.05 million $ 1.69 million
Apr 2, 7 AM $ 0.0373
+0.87%
$ 33.57 million $ 1.74 million
Apr 2, 6 AM $ 0.037
+1.02%
$ 33.28 million $ 1.8 million
Apr 2, 5 AM $ 0.0366
-0.06%
$ 32.94 million $ 1.85 million
Apr 2, 4 AM $ 0.0366
-0.07%
$ 32.96 million $ 1.84 million
Apr 2, 3 AM $ 0.0367
+0.63%
$ 32.99 million $ 1.83 million
Apr 2, 2 AM $ 0.0364
-1.05%
$ 32.78 million $ 1.83 million
Apr 2, 1 AM $ 0.0368
+1.27%
$ 33.13 million $ 1.81 million
Apr 2, 12 AM $ 0.0363
-3.77%
$ 32.71 million $ 1.76 million
Apr 1, 9 PM $ 0.0446
+0.00%
$ 40.16 million $ 95
Apr 1, 8 PM $ 0.0454
+13.93%
$ 40.84 million $ 1,004
Apr 1, 7 PM $ 0.0398
+4.15%
$ 35.85 million $ 1.61 million
Apr 1, 6 PM $ 0.0382
-2.72%
$ 34.42 million $ 1.6 million
Apr 1, 5 PM $ 0.0393
-0.58%
$ 35.38 million $ 1.57 million
Apr 1, 4 PM $ 0.0395
-0.33%
$ 35.59 million $ 1.65 million
Apr 1, 3 PM $ 0.0399
+4.48%
$ 35.89 million $ 246,092
Apr 1, 2 PM $ 0.0382
-0.28%
$ 34.36 million $ 1.71 million
Apr 1, 1 PM $ 0.0383
-2.62%
$ 34.45 million $ 1.75 million
Apr 1, 12 PM $ 0.0393
+1.19%
$ 35.37 million $ 1.75 million
Apr 1, 11 AM $ 0.0388
-1.10%
$ 34.96 million $ 1.72 million
Apr 1, 10 AM $ 0.0393
+0.20%
$ 35.35 million $ 1.73 million
Apr 1, 9 AM $ 0.0392
-0.11%
$ 35.27 million $ 1.74 million
Apr 1, 8 AM $ 0.0392
-1.59%
$ 35.31 million $ 1.82 million
Apr 1, 7 AM $ 0.0399
+2.15%
$ 35.88 million $ 1.79 million
Apr 1, 6 AM $ 0.039
+1.15%
$ 35.13 million $ 1.79 million
Apr 1, 5 AM $ 0.0386
+0.37%
$ 34.73 million $ 1.75 million
Apr 1, 4 AM $ 0.0384
-1.63%
$ 34.59 million $ 1.74 million
Apr 1, 3 AM $ 0.0391
+0.08%
$ 35.16 million $ 1.75 million
Apr 1, 2 AM $ 0.039
+0.76%
$ 35.13 million $ 1.74 million
Apr 1, 1 AM $ 0.0387
-0.07%
$ 34.85 million $ 1.71 million
Apr 1, 12 AM $ 0.0388
+0.02%
$ 34.88 million $ 1.75 million
Mar 31, 11 PM $ 0.0387
+0.13%
$ 34.87 million $ 1.76 million
Mar 31, 10 PM $ 0.0387
+1.22%
$ 34.82 million $ 1.76 million
Mar 31, 9 PM $ 0.0382
-1.07%
$ 34.4 million $ 1.73 million
Mar 31, 8 PM $ 0.0386
+0.31%
$ 34.78 million $ 1.72 million
Mar 31, 7 PM $ 0.0385
-0.18%
$ 34.67 million $ 1.7 million
Mar 31, 6 PM $ 0.0386
+0.00%
$ 34.73 million $ 1.71 million
Mar 31, 5 PM $ 0.0386
+0.95%
$ 34.74 million $ 1.71 million
Mar 31, 4 PM $ 0.0382
-4.43%
$ 34.41 million $ 1.63 million
Mar 31, 3 PM $ 0.04
-0.72%
$ 36.01 million $ 1.59 million
Mar 31, 2 PM $ 0.04
-1.84%
$ 36.01 million $ 1.67 million
Mar 31, 1 PM $ 0.0408
-0.10%
$ 36.71 million $ 1.77 million