AI Companions Historical Data

AIC Page 14
Download
Date Close Price change Market cap Trading volume
Jul 18, 7 PM $ 0.0111
+0.65%
$ 9.96 million $ 318,904
Jul 18, 6 PM $ 0.011
+1.02%
$ 9.89 million $ 314,140
Jul 18, 5 PM $ 0.0109
+1.18%
$ 9.79 million $ 297,764
Jul 18, 4 PM $ 0.0108
+0.54%
$ 9.68 million $ 283,088
Jul 18, 3 PM $ 0.0107
+0.12%
$ 9.63 million $ 288,309
Jul 18, 2 PM $ 0.0107
+0.04%
$ 9.62 million $ 325,745
Jul 18, 1 PM $ 0.0107
+0.01%
$ 9.61 million $ 384,970
Jul 18, 12 PM $ 0.0107
-0.85%
$ 9.61 million $ 451,246
Jul 18, 11 AM $ 0.0108
+0.44%
$ 9.69 million $ 477,380
Jul 18, 10 AM $ 0.0107
-0.07%
$ 9.65 million $ 515,750
Jul 18, 9 AM $ 0.0107
-0.12%
$ 9.66 million $ 548,047
Jul 18, 8 AM $ 0.0107
-1.97%
$ 9.67 million $ 580,186
Jul 18, 7 AM $ 0.011
-0.60%
$ 9.86 million $ 616,049
Jul 18, 6 AM $ 0.011
+0.71%
$ 9.92 million $ 673,778
Jul 18, 5 AM $ 0.0109
+0.00%
$ 9.85 million $ 696,972
Jul 18, 4 AM $ 0.0109
-0.02%
$ 9.85 million $ 718,748
Jul 18, 3 AM $ 0.011
+3.42%
$ 9.86 million $ 729,007
Jul 18, 2 AM $ 0.0106
-0.29%
$ 9.53 million $ 748,556
Jul 18, 1 AM $ 0.0106
-0.03%
$ 9.56 million $ 786,736
Jul 18, 12 AM $ 0.0106
-0.06%
$ 9.56 million $ 822,235
Jul 17, 11 PM $ 0.0106
-0.09%
$ 9.57 million $ 839,272
Jul 17, 10 PM $ 0.0106
+1.08%
$ 9.57 million $ 856,934
Jul 17, 9 PM $ 0.0105
+0.05%
$ 9.47 million $ 866,433
Jul 17, 8 PM $ 0.0105
-0.06%
$ 9.47 million $ 869,851
Jul 17, 7 PM $ 0.0105
-0.58%
$ 9.47 million $ 865,437
Jul 17, 6 PM $ 0.0106
-0.43%
$ 9.53 million $ 872,368
Jul 17, 5 PM $ 0.0106
+0.93%
$ 9.57 million $ 870,812
Jul 17, 4 PM $ 0.0105
-2.55%
$ 9.48 million $ 878,028
Jul 17, 3 PM $ 0.0108
+2.61%
$ 9.75 million $ 885,302
Jul 17, 2 PM $ 0.0106
-0.64%
$ 9.5 million $ 885,619
Jul 17, 1 PM $ 0.0107
-0.61%
$ 9.62 million $ 871,951
Jul 17, 12 PM $ 0.0107
-8.14%
$ 9.66 million $ 820,567
Jul 17, 11 AM $ 0.0117
-0.16%
$ 10.52 million $ 808,476
Jul 17, 10 AM $ 0.0117
+0.29%
$ 10.53 million $ 789,130
Jul 17, 9 AM $ 0.0117
+8.69%
$ 10.5 million $ 791,657
Jul 17, 8 AM $ 0.0107
+0.15%
$ 9.66 million $ 937,970
Jul 17, 7 AM $ 0.0107
-0.17%
$ 9.66 million $ 1.06 million
Jul 17, 6 AM $ 0.0107
-4.06%
$ 9.67 million $ 1.05 million
Jul 17, 5 AM $ 0.0112
-1.31%
$ 10.08 million $ 1.04 million
Jul 17, 4 AM $ 0.0114
-23.39%
$ 10.22 million $ 1.04 million
Jul 17, 3 AM $ 0.0148
-11.92%
$ 13.34 million $ 1.05 million
Jul 17, 2 AM $ 0.0168
+2.11%
$ 15.14 million $ 1.02 million
Jul 17, 1 AM $ 0.0165
-0.01%
$ 14.82 million $ 993,254
Jul 17, 12 AM $ 0.0165
+43.63%
$ 14.82 million $ 975,601
Jul 16, 11 PM $ 0.0115
-28.61%
$ 10.32 million $ 70,188
Jul 16, 10 PM $ 0.0161
+1.69%
$ 14.45 million $ 916,198
Jul 16, 9 PM $ 0.0158
+38.72%
$ 14.21 million $ 968,511
Jul 16, 8 PM $ 0.0114
-29.46%
$ 10.25 million $ 71,382
Jul 16, 7 PM $ 0.0161
-8.30%
$ 14.52 million $ 900,862
Jul 16, 6 PM $ 0.0176
+0.00%
$ 15.83 million $ 897,059