AI Companions Historical Data

AIC Page 18
Download
Date Close Price change Market cap Trading volume
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
Mar 23, 9 AM $ 0.0457
-2.08%
$ 41.1 million $ 1.18 million
Mar 23, 8 AM $ 0.0466
-1.17%
$ 41.97 million $ 1.19 million
Mar 23, 7 AM $ 0.0472
-0.51%
$ 42.46 million $ 1.2 million
Mar 23, 6 AM $ 0.0474
-1.10%
$ 42.68 million $ 1.13 million
Mar 23, 5 AM $ 0.048
+0.56%
$ 43.23 million $ 1.1 million
Mar 23, 4 AM $ 0.0478
-0.52%
$ 42.99 million $ 1.06 million
Mar 23, 3 AM $ 0.048
-0.27%
$ 43.22 million $ 1.07 million
Mar 23, 2 AM $ 0.0482
+0.00%
$ 43.34 million $ 1.1 million
Mar 23, 1 AM $ 0.0482
-1.47%
$ 43.34 million $ 1.1 million
Mar 23, 12 AM $ 0.0489
+0.29%
$ 43.98 million $ 1.13 million
Mar 22, 11 PM $ 0.0487
-1.64%
$ 43.85 million $ 1.23 million
Mar 22, 10 PM $ 0.0495
-0.37%
$ 44.58 million $ 1.29 million
Mar 22, 9 PM $ 0.0497
-0.50%
$ 44.75 million $ 1.27 million
Mar 22, 8 PM $ 0.05
+4.39%
$ 44.97 million $ 1.25 million
Mar 22, 7 PM $ 0.0479
-1.32%
$ 43.08 million $ 1.27 million
Mar 22, 6 PM $ 0.0485
-5.59%
$ 43.66 million $ 1.26 million
Mar 22, 5 PM $ 0.0514
-0.60%
$ 46.24 million $ 1.25 million
Mar 22, 4 PM $ 0.0522
-1.58%
$ 47.01 million $ 1.26 million
Mar 22, 3 PM $ 0.0531
-0.37%
$ 47.76 million $ 1.28 million
Mar 22, 2 PM $ 0.0533
-0.04%
$ 47.94 million $ 1.26 million
Mar 22, 1 PM $ 0.0533
-0.04%
$ 47.96 million $ 1.26 million
Mar 22, 12 PM $ 0.0533
+0.74%
$ 47.97 million $ 1.23 million
Mar 22, 11 AM $ 0.0529
-0.61%
$ 47.62 million $ 1.2 million
Mar 22, 10 AM $ 0.0532
-0.01%
$ 47.91 million $ 1.16 million
Mar 22, 9 AM $ 0.0532
+0.15%
$ 47.92 million $ 1.15 million
Mar 22, 8 AM $ 0.0532
-0.33%
$ 47.84 million $ 1.13 million
Mar 22, 7 AM $ 0.0533
+0.00%
$ 48 million $ 1.09 million
Mar 22, 6 AM $ 0.0533
-0.21%
$ 48 million $ 1.07 million
Mar 22, 5 AM $ 0.0534
+0.22%
$ 48.1 million $ 1.09 million
Mar 22, 4 AM $ 0.0533
-0.40%
$ 48 million $ 1.09 million
Mar 22, 3 AM $ 0.0535
+0.38%
$ 48.19 million $ 1.08 million
Mar 22, 2 AM $ 0.0533
+0.08%
$ 48.01 million $ 1.03 million
Mar 22, 1 AM $ 0.0533
-0.14%
$ 47.97 million $ 1.01 million
Mar 22, 12 AM $ 0.0534
-0.56%
$ 48.04 million $ 959,105
Mar 21, 11 PM $ 0.0535
-0.21%
$ 48.17 million $ 820,630
Mar 21, 10 PM $ 0.0536
-0.20%
$ 48.27 million $ 746,919
Mar 21, 9 PM $ 0.0537
-0.14%
$ 48.34 million $ 740,330
Mar 21, 8 PM $ 0.0538
+0.05%
$ 48.4 million $ 743,376
Mar 21, 7 PM $ 0.0538
+0.87%
$ 48.38 million $ 726,503
Mar 21, 6 PM $ 0.0533
-0.28%
$ 47.95 million $ 736,254
Mar 21, 5 PM $ 0.0534
+0.40%
$ 48.09 million $ 756,777
Mar 21, 4 PM $ 0.0532
+0.02%
$ 47.89 million $ 779,563
Mar 21, 3 PM $ 0.0532
+0.06%
$ 47.88 million $ 799,073
Mar 21, 2 PM $ 0.0532
-0.36%
$ 47.86 million $ 825,615
Mar 21, 1 PM $ 0.0534
+0.12%
$ 48.03 million $ 850,038
Mar 21, 12 PM $ 0.0533
+0.00%
$ 47.98 million $ 884,873
Mar 21, 11 AM $ 0.0533
-0.05%
$ 47.98 million $ 895,317
Mar 21, 10 AM $ 0.0533
+0.09%
$ 48 million $ 903,012