AI Companions Historical Data

AIC Page 15
Download
Date Close Price change Market cap Trading volume
Jul 16, 6 PM $ 0.0176
+0.00%
$ 15.83 million $ 897,059
Jul 16, 5 PM $ 0.0176
+0.00%
$ 15.83 million $ 916,029
Jul 16, 4 PM $ 0.0176
+0.06%
$ 15.83 million $ 936,025
Jul 16, 3 PM $ 0.0176
-0.73%
$ 15.82 million $ 966,680
Jul 16, 2 PM $ 0.0177
-0.51%
$ 15.94 million $ 967,902
Jul 16, 1 PM $ 0.0178
+1.60%
$ 16.02 million $ 966,348
Jul 16, 12 PM $ 0.0175
+1.74%
$ 15.77 million $ 1.02 million
Jul 16, 11 AM $ 0.0172
-0.06%
$ 15.5 million $ 1.04 million
Jul 16, 10 AM $ 0.0172
+1.00%
$ 15.51 million $ 1.03 million
Jul 16, 9 AM $ 0.0171
+5.05%
$ 15.36 million $ 1.02 million
Jul 16, 8 AM $ 0.0163
+15.02%
$ 14.71 million $ 858,027
Jul 16, 7 AM $ 0.0141
+0.18%
$ 12.73 million $ 791,772
Jul 16, 6 AM $ 0.0142
+0.80%
$ 12.82 million $ 786,508
Jul 16, 5 AM $ 0.0142
-0.01%
$ 12.74 million $ 804,529
Jul 16, 4 AM $ 0.0118
-16.79%
$ 10.59 million $ 71,463
Jul 16, 3 AM $ 0.0141
+0.01%
$ 12.73 million $ 785,332
Jul 16, 2 AM $ 0.0141
-0.01%
$ 12.73 million $ 787,028
Jul 16, 1 AM $ 0.0141
-0.65%
$ 12.73 million $ 783,697
Jul 16, 12 AM $ 0.0141
-1.19%
$ 12.73 million $ 781,683
Jul 15, 11 PM $ 0.0143
+0.81%
$ 12.89 million $ 708,834
Jul 15, 10 PM $ 0.0141
-1.25%
$ 12.73 million $ 763,136
Jul 15, 9 PM $ 0.0141
-1.28%
$ 12.73 million $ 785,804
Jul 15, 8 PM $ 0.0143
-0.40%
$ 12.9 million $ 739,584
Jul 15, 7 PM $ 0.0144
+0.00%
$ 12.95 million $ 724,018
Jul 15, 6 PM $ 0.0144
+0.00%
$ 12.95 million $ 720,043
Jul 15, 5 PM $ 0.0144
+0.00%
$ 12.95 million $ 703,932
Jul 15, 4 PM $ 0.0144
+1.48%
$ 12.95 million $ 689,999
Jul 15, 3 PM $ 0.0142
-0.70%
$ 12.76 million $ 686,642
Jul 15, 2 PM $ 0.0143
+0.71%
$ 12.85 million $ 733,607
Jul 15, 1 PM $ 0.0142
-0.70%
$ 12.76 million $ 721,361
Jul 15, 12 PM $ 0.0143
+1.06%
$ 12.9 million $ 703,917
Jul 15, 11 AM $ 0.0141
-1.17%
$ 12.7 million $ 733,893
Jul 15, 10 AM $ 0.0143
+0.71%
$ 12.85 million $ 708,307
Jul 15, 9 AM $ 0.0142
+0.00%
$ 12.76 million $ 707,988
Jul 15, 8 AM $ 0.0142
+1.05%
$ 12.76 million $ 705,439
Jul 15, 7 AM $ 0.014
+0.04%
$ 12.63 million $ 758,788
Jul 15, 6 AM $ 0.014
+1.99%
$ 12.62 million $ 727,595
Jul 15, 5 AM $ 0.0139
+12.11%
$ 12.5 million $ 714,021
Jul 15, 4 AM $ 0.0124
+0.01%
$ 11.15 million $ 709,123
Jul 15, 3 AM $ 0.0124
-4.03%
$ 11.15 million $ 712,104
Jul 15, 2 AM $ 0.0129
-3.88%
$ 11.62 million $ 716,278
Jul 15, 1 AM $ 0.0134
-0.23%
$ 12.09 million $ 722,489
Jul 15, 12 AM $ 0.0135
-1.16%
$ 12.12 million $ 718,315
Jul 14, 11 PM $ 0.0136
-1.04%
$ 12.26 million $ 718,725
Jul 14, 10 PM $ 0.0138
+1.38%
$ 12.39 million $ 730,927
Jul 14, 9 PM $ 0.0136
+16.31%
$ 12.22 million $ 707,046
Jul 14, 8 PM $ 0.0117
-16.22%
$ 10.5 million $ 69,833
Jul 14, 7 PM $ 0.0139
-1.76%
$ 12.54 million $ 632,918
Jul 14, 6 PM $ 0.0142
-1.25%
$ 12.76 million $ 638,014
Jul 14, 5 PM $ 0.0144
-0.21%
$ 12.92 million $ 643,227