AI Companions Historical Data

AIC Page 18
Download
Date Close Price change Market cap Trading volume
4:50 PM $ 0.0136
+3.81%
$ 12.13 million $ 286,551
4:49 PM $ 0.0131
-0.41%
$ 11.77 million $ 228,385
4:48 PM $ 0.0131
-0.42%
$ 11.77 million $ 228,430
4:47 PM $ 0.0132
+0.77%
$ 11.77 million $ 228,526
4:46 PM $ 0.0131
-2.98%
$ 11.77 million $ 228,665
4:45 PM $ 0.0131
-0.01%
$ 11.77 million $ 228,620
4:44 PM $ 0.0131
-0.35%
$ 11.82 million $ 229,136
4:43 PM $ 0.0132
-0.62%
$ 11.82 million $ 229,150
4:42 PM $ 0.0133
+0.75%
$ 11.82 million $ 229,087
4:41 PM $ 0.0132
+2.53%
$ 11.82 million $ 209,213
4:40 PM $ 0.0128
-3.66%
$ 11.82 million $ 286,780
4:39 PM $ 0.0133
-0.22%
$ 12 million $ 286,782
4:38 PM $ 0.0133
-0.03%
$ 12 million $ 286,782
4:37 PM $ 0.0133
-0.10%
$ 12 million $ 286,521
4:36 PM $ 0.0133
-0.09%
$ 12 million $ 286,390
4:35 PM $ 0.0133
+0.73%
$ 12 million $ 286,719
4:34 PM $ 0.0133
-0.26%
$ 11.93 million $ 287,542
4:33 PM $ 0.0133
+0.01%
$ 11.93 million $ 287,943
4:32 PM $ 0.0133
+3.44%
$ 11.93 million $ 229,877
4:31 PM $ 0.0128
-1.61%
$ 11.93 million $ 209,917
4:30 PM $ 0.013
-0.27%
$ 11.93 million $ 268,174
4:29 PM $ 0.0134
-0.21%
$ 12.02 million $ 287,527
4:28 PM $ 0.0134
-0.30%
$ 12.02 million $ 287,541
4:27 PM $ 0.0134
-1.47%
$ 12.02 million $ 287,634
4:26 PM $ 0.0138
-0.34%
$ 12.02 million $ 288,111
4:25 PM $ 0.0138
-0.46%
$ 12.02 million $ 288,292
4:24 PM $ 0.0139
+0.45%
$ 12.49 million $ 288,299
4:23 PM $ 0.0138
-0.63%
$ 12.49 million $ 288,067
4:22 PM $ 0.0139
+0.84%
$ 12.49 million $ 288,297
4:21 PM $ 0.0138
+0.01%
$ 12.49 million $ 288,530
4:20 PM $ 0.0138
-1.15%
$ 12.49 million $ 288,853
4:19 PM $ 0.0138
+0.21%
$ 12.44 million $ 288,853
4:18 PM $ 0.0138
-0.27%
$ 12.44 million $ 288,122
4:17 PM $ 0.0138
-1.07%
$ 12.44 million $ 288,178
4:16 PM $ 0.014
+0.87%
$ 12.44 million $ 288,178
4:15 PM $ 0.0139
+0.14%
$ 12.44 million $ 288,184
4:14 PM $ 0.0138
-1.10%
$ 12.45 million $ 288,157
4:13 PM $ 0.0138
-0.20%
$ 12.45 million $ 287,890
4:12 PM $ 0.0138
-0.30%
$ 12.45 million $ 287,728
4:11 PM $ 0.0139
+0.05%
$ 12.45 million $ 287,883
4:10 PM $ 0.0139
-0.05%
$ 12.45 million $ 287,920
4:09 PM $ 0.0139
+0.22%
$ 12.5 million $ 287,991
4:08 PM $ 0.0139
-0.62%
$ 12.5 million $ 287,421
4:07 PM $ 0.0139
+0.50%
$ 12.5 million $ 287,017
4:06 PM $ 0.0138
-0.96%
$ 12.5 million $ 287,031
4:05 PM $ 0.0139
+0.93%
$ 12.5 million $ 287,028
4:04 PM $ 0.0138
-0.99%
$ 12.42 million $ 287,151
4:03 PM $ 0.014
+1.70%
$ 12.42 million $ 285,206
4:02 PM $ 0.0139
+0.69%
$ 12.42 million $ 285,185
4:01 PM $ 0.0138
+0.24%
$ 12.42 million $ 287,053