AI Companions Historical Data

AIC Page 19
Download
Date Close Price change Market cap Trading volume
10:52 AM $ 0.0322
+0.76%
$ 28.98 million $ 2.9 million
10:51 AM $ 0.0322
+0.76%
$ 28.98 million $ 2.9 million
10:50 AM $ 0.032
+0.76%
$ 28.98 million $ 2.9 million
10:49 AM $ 0.0317
-1.32%
$ 28.57 million $ 2.9 million
10:48 AM $ 0.0322
+0.39%
$ 28.57 million $ 2.9 million
10:47 AM $ 0.0321
-0.06%
$ 28.57 million $ 2.89 million
10:46 AM $ 0.0321
+0.16%
$ 28.57 million $ 2.89 million
10:45 AM $ 0.032
-0.15%
$ 28.57 million $ 2.89 million
10:44 AM $ 0.0321
+0.51%
$ 28.9 million $ 2.89 million
10:43 AM $ 0.032
-0.36%
$ 28.9 million $ 2.89 million
10:42 AM $ 0.0321
+0.45%
$ 28.9 million $ 2.89 million
10:41 AM $ 0.032
-0.30%
$ 28.9 million $ 2.9 million
10:40 AM $ 0.0321
+0.09%
$ 28.9 million $ 2.9 million
10:39 AM $ 0.0321
-0.24%
$ 28.86 million $ 2.9 million
10:38 AM $ 0.0321
-0.09%
$ 28.86 million $ 2.9 million
10:37 AM $ 0.0322
-0.24%
$ 28.86 million $ 2.9 million
10:36 AM $ 0.0321
-0.03%
$ 28.86 million $ 2.9 million
10:35 AM $ 0.0322
+0.18%
$ 28.86 million $ 2.9 million
10:34 AM $ 0.0321
+0.00%
$ 28.88 million $ 2.89 million
10:33 AM $ 0.0322
-0.12%
$ 28.88 million $ 2.89 million
10:32 AM $ 0.0322
-0.54%
$ 28.88 million $ 2.89 million
10:31 AM $ 0.0324
+0.83%
$ 28.88 million $ 2.89 million
10:30 AM $ 0.0319
-0.92%
$ 28.88 million $ 2.89 million
10:29 AM $ 0.0322
+0.24%
$ 29 million $ 2.88 million
10:28 AM $ 0.0321
-0.18%
$ 29 million $ 2.88 million
10:27 AM $ 0.0323
-0.09%
$ 29 million $ 2.88 million
10:26 AM $ 0.0322
-0.12%
$ 29 million $ 2.88 million
10:25 AM $ 0.0323
-0.03%
$ 29 million $ 2.88 million
10:24 AM $ 0.0322
-0.27%
$ 28.97 million $ 2.88 million
10:23 AM $ 0.0323
+0.05%
$ 28.97 million $ 2.88 million
10:22 AM $ 0.0323
+0.28%
$ 28.97 million $ 2.88 million
10:21 AM $ 0.0322
+1.03%
$ 28.97 million $ 2.88 million
10:20 AM $ 0.0319
-1.14%
$ 28.97 million $ 2.88 million
10:19 AM $ 0.0321
-0.18%
$ 28.91 million $ 2.88 million
10:18 AM $ 0.0322
+0.82%
$ 28.91 million $ 2.87 million
10:17 AM $ 0.0319
+0.00%
$ 28.91 million $ 2.87 million
10:16 AM $ 0.0319
+0.03%
$ 28.91 million $ 2.87 million
10:15 AM $ 0.0319
-0.06%
$ 28.91 million $ 2.87 million
10:14 AM $ 0.0319
+0.00%
$ 28.72 million $ 2.87 million
10:13 AM $ 0.0319
+0.00%
$ 28.72 million $ 2.87 million
10:12 AM $ 0.0319
-1.08%
$ 28.72 million $ 2.87 million
10:11 AM $ 0.0323
+1.15%
$ 28.72 million $ 2.87 million
10:10 AM $ 0.0319
+0.00%
$ 28.72 million $ 2.87 million
10:09 AM $ 0.0319
+0.36%
$ 28.71 million $ 2.87 million
10:08 AM $ 0.0318
-0.54%
$ 28.71 million $ 2.87 million
10:07 AM $ 0.032
-0.12%
$ 28.71 million $ 2.87 million
10:06 AM $ 0.032
-0.09%
$ 28.71 million $ 2.87 million
10:05 AM $ 0.032
+0.61%
$ 28.71 million $ 2.86 million
10:04 AM $ 0.0318
+0.00%
$ 28.65 million $ 2.86 million
10:03 AM $ 0.0318
-0.42%
$ 28.65 million $ 2.86 million