AI Companions Historical Data

AIC Page 17
Download
Date Close Price change Market cap Trading volume
Mar 25, 11 AM $ 0.046
+0.04%
$ 41.43 million $ 1.76 million
Mar 25, 10 AM $ 0.046
-0.26%
$ 41.4 million $ 1.89 million
Mar 25, 9 AM $ 0.0461
+0.18%
$ 41.51 million $ 2.04 million
Mar 25, 8 AM $ 0.046
+1.79%
$ 41.43 million $ 2.15 million
Mar 25, 7 AM $ 0.0452
-0.27%
$ 40.69 million $ 2.29 million
Mar 25, 6 AM $ 0.0453
-0.11%
$ 40.8 million $ 2.58 million
Mar 25, 5 AM $ 0.0454
+0.36%
$ 40.85 million $ 2.72 million
Mar 25, 4 AM $ 0.0452
+0.83%
$ 40.69 million $ 2.85 million
Mar 25, 3 AM $ 0.0448
-1.18%
$ 40.36 million $ 2.95 million
Mar 25, 2 AM $ 0.0454
-0.13%
$ 40.84 million $ 3.01 million
Mar 25, 1 AM $ 0.0454
-0.22%
$ 40.89 million $ 2.99 million
Mar 25, 12 AM $ 0.0455
-0.05%
$ 40.98 million $ 2.98 million
Mar 24, 11 PM $ 0.0456
-0.40%
$ 41 million $ 2.97 million
Mar 24, 10 PM $ 0.0457
+0.22%
$ 41.17 million $ 2.95 million
Mar 24, 9 PM $ 0.0456
+0.43%
$ 41.08 million $ 2.92 million
Mar 24, 8 PM $ 0.0455
+1.02%
$ 40.91 million $ 2.9 million
Mar 24, 7 PM $ 0.045
-0.45%
$ 40.49 million $ 2.86 million
Mar 24, 6 PM $ 0.0452
+0.40%
$ 40.68 million $ 2.85 million
Mar 24, 5 PM $ 0.045
+0.03%
$ 40.51 million $ 2.84 million
Mar 24, 4 PM $ 0.045
+0.03%
$ 40.5 million $ 2.81 million
Mar 24, 3 PM $ 0.045
+0.19%
$ 40.49 million $ 2.81 million
Mar 24, 2 PM $ 0.0449
+0.92%
$ 40.42 million $ 2.69 million
Mar 24, 1 PM $ 0.0445
-3.17%
$ 40.05 million $ 2.52 million
Mar 24, 12 PM $ 0.0462
-0.19%
$ 41.56 million $ 2.34 million
Mar 24, 11 AM $ 0.0463
+0.38%
$ 41.65 million $ 2.32 million
Mar 24, 10 AM $ 0.0461
+0.18%
$ 41.49 million $ 2.37 million
Mar 24, 9 AM $ 0.046
+0.01%
$ 41.41 million $ 2.23 million
Mar 24, 8 AM $ 0.046
+2.99%
$ 41.41 million $ 2.11 million
Mar 24, 7 AM $ 0.0447
-0.67%
$ 40.2 million $ 1.99 million
Mar 24, 6 AM $ 0.045
+0.84%
$ 40.48 million $ 1.78 million
Mar 24, 5 AM $ 0.0446
-0.08%
$ 40.14 million $ 1.66 million
Mar 24, 4 AM $ 0.0446
-0.16%
$ 40.17 million $ 1.57 million
Mar 24, 3 AM $ 0.0445
+0.17%
$ 40.01 million $ 1.47 million
Mar 24, 2 AM $ 0.0444
-1.98%
$ 39.94 million $ 1.42 million
Mar 24, 1 AM $ 0.0453
-0.82%
$ 40.75 million $ 1.44 million
Mar 24, 12 AM $ 0.0456
+0.94%
$ 41.08 million $ 1.46 million
Mar 23, 11 PM $ 0.0452
+0.70%
$ 40.7 million $ 1.49 million
Mar 23, 10 PM $ 0.0449
-0.91%
$ 40.42 million $ 1.52 million
Mar 23, 9 PM $ 0.0453
-0.31%
$ 40.79 million $ 1.56 million
Mar 23, 8 PM $ 0.0455
+0.32%
$ 40.92 million $ 1.61 million
Mar 23, 7 PM $ 0.0453
-0.03%
$ 40.78 million $ 1.62 million
Mar 23, 6 PM $ 0.0453
+2.28%
$ 40.79 million $ 1.63 million
Mar 23, 5 PM $ 0.0443
-2.91%
$ 39.87 million $ 1.63 million
Mar 23, 4 PM $ 0.0456
-4.07%
$ 41.07 million $ 1.63 million
Mar 23, 3 PM $ 0.0472
+4.53%
$ 42.49 million $ 1.53 million
Mar 23, 2 PM $ 0.0452
-0.65%
$ 40.65 million $ 1.53 million
Mar 23, 1 PM $ 0.0455
+1.49%
$ 40.92 million $ 1.45 million
Mar 23, 12 PM $ 0.0448
+2.35%
$ 40.32 million $ 1.41 million
Mar 23, 11 AM $ 0.0436
-2.63%
$ 39.28 million $ 1.34 million
Mar 23, 10 AM $ 0.0448
-1.85%
$ 40.34 million $ 1.18 million