AI Companions Historical Data

AIC Page 15
Download
Date Close Price change Market cap Trading volume
Mar 29, 1 PM $ 0.042
+0.65%
$ 37.81 million $ 1.02 million
Mar 29, 12 PM $ 0.0417
-0.02%
$ 37.57 million $ 1.02 million
Mar 29, 11 AM $ 0.0418
-0.25%
$ 37.61 million $ 1.02 million
Mar 29, 10 AM $ 0.0419
+0.68%
$ 37.7 million $ 993,175
Mar 29, 9 AM $ 0.0416
+0.28%
$ 37.47 million $ 972,498
Mar 29, 8 AM $ 0.0415
-0.50%
$ 37.37 million $ 980,839
Mar 29, 7 AM $ 0.0417
+0.39%
$ 37.55 million $ 986,678
Mar 29, 6 AM $ 0.0416
+0.19%
$ 37.41 million $ 987,345
Mar 29, 5 AM $ 0.0415
-0.02%
$ 37.34 million $ 968,130
Mar 29, 4 AM $ 0.0415
+0.02%
$ 37.34 million $ 964,387
Mar 29, 3 AM $ 0.0415
+0.37%
$ 37.33 million $ 972,271
Mar 29, 2 AM $ 0.0413
-0.84%
$ 37.19 million $ 938,643
Mar 29, 1 AM $ 0.0417
+0.76%
$ 37.5 million $ 938,550
Mar 29, 12 AM $ 0.0414
-0.39%
$ 37.22 million $ 927,114
Mar 28, 11 PM $ 0.0415
-0.59%
$ 37.37 million $ 918,666
Mar 28, 10 PM $ 0.0418
+0.22%
$ 37.59 million $ 898,156
Mar 28, 9 PM $ 0.0417
+0.02%
$ 37.5 million $ 909,251
Mar 28, 8 PM $ 0.0417
-0.33%
$ 37.5 million $ 899,846
Mar 28, 7 PM $ 0.0418
-1.10%
$ 37.62 million $ 903,932
Mar 28, 6 PM $ 0.0423
+0.28%
$ 38.04 million $ 918,637
Mar 28, 5 PM $ 0.0422
-0.41%
$ 37.98 million $ 943,374
Mar 28, 4 PM $ 0.0424
-0.29%
$ 38.14 million $ 964,736
Mar 28, 3 PM $ 0.0425
-0.05%
$ 38.25 million $ 983,773
Mar 28, 2 PM $ 0.0425
+0.04%
$ 38.27 million $ 1.12 million
Mar 28, 1 PM $ 0.0425
+0.51%
$ 38.25 million $ 1.25 million
Mar 28, 12 PM $ 0.0423
-0.39%
$ 38.06 million $ 1.33 million
Mar 28, 11 AM $ 0.0425
+0.31%
$ 38.21 million $ 1.38 million
Mar 28, 10 AM $ 0.0423
-0.19%
$ 38.09 million $ 1.5 million
Mar 28, 9 AM $ 0.0424
+0.43%
$ 38.16 million $ 1.59 million
Mar 28, 8 AM $ 0.0422
-0.51%
$ 38 million $ 1.62 million
Mar 28, 7 AM $ 0.0424
+0.67%
$ 38.19 million $ 1.7 million
Mar 28, 6 AM $ 0.0422
-0.11%
$ 37.94 million $ 1.74 million
Mar 28, 5 AM $ 0.0422
-0.35%
$ 37.98 million $ 1.74 million
Mar 28, 4 AM $ 0.0423
+0.48%
$ 38.11 million $ 1.75 million
Mar 28, 3 AM $ 0.0421
-0.82%
$ 37.93 million $ 1.76 million
Mar 28, 2 AM $ 0.0425
+0.89%
$ 38.25 million $ 1.77 million
Mar 28, 1 AM $ 0.0421
+0.03%
$ 37.91 million $ 1.78 million
Mar 28, 12 AM $ 0.0421
+0.44%
$ 37.88 million $ 1.78 million
Mar 27, 11 PM $ 0.0419
-3.62%
$ 37.71 million $ 1.79 million
Mar 27, 10 PM $ 0.0433
+1.08%
$ 38.99 million $ 1.79 million
Mar 27, 9 PM $ 0.0429
+1.49%
$ 38.59 million $ 1.77 million
Mar 27, 8 PM $ 0.0422
-0.38%
$ 38.02 million $ 1.78 million
Mar 27, 7 PM $ 0.0424
+0.10%
$ 38.18 million $ 1.82 million
Mar 27, 6 PM $ 0.0424
-10.90%
$ 38.14 million $ 1.81 million
Mar 27, 5 PM $ 0.0476
+8.04%
$ 42.81 million $ 1.82 million
Mar 27, 4 PM $ 0.044
+1.94%
$ 39.62 million $ 1.81 million
Mar 27, 3 PM $ 0.0432
+0.24%
$ 38.88 million $ 1.79 million
Mar 27, 2 PM $ 0.0431
+0.01%
$ 38.79 million $ 1.7 million
Mar 27, 1 PM $ 0.0431
-0.61%
$ 38.78 million $ 1.58 million
Mar 27, 12 PM $ 0.0434
+0.45%
$ 39.02 million $ 1.51 million