AI Companions Historical Data

AIC Page 19
Download
Date Close Price change Market cap Trading volume
5:31 PM $ 0.0141
-0.24%
$ 12.81 million $ 313,343
5:30 PM $ 0.0141
+0.23%
$ 12.81 million $ 313,252
5:29 PM $ 0.0141
+0.69%
$ 12.65 million $ 313,252
5:28 PM $ 0.014
+0.15%
$ 12.65 million $ 312,529
5:27 PM $ 0.0139
-0.42%
$ 12.65 million $ 312,302
5:26 PM $ 0.014
+0.01%
$ 12.65 million $ 312,081
5:25 PM $ 0.014
-0.51%
$ 12.65 million $ 311,948
5:24 PM $ 0.0141
+0.47%
$ 12.69 million $ 311,816
5:23 PM $ 0.014
+0.26%
$ 12.69 million $ 311,455
5:22 PM $ 0.014
+0.45%
$ 12.69 million $ 311,319
5:21 PM $ 0.0139
+0.15%
$ 12.69 million $ 311,303
5:20 PM $ 0.0139
-0.26%
$ 12.69 million $ 311,466
5:19 PM $ 0.0141
-1.04%
$ 12.69 million $ 311,167
5:18 PM $ 0.0143
+2.65%
$ 12.69 million $ 309,138
5:17 PM $ 0.0139
+2.52%
$ 12.69 million $ 307,623
5:16 PM $ 0.0139
+1.96%
$ 12.69 million $ 307,077
5:15 PM $ 0.0136
-0.35%
$ 12.69 million $ 307,203
5:14 PM $ 0.0136
-0.36%
$ 12.28 million $ 306,980
5:13 PM $ 0.0137
+0.37%
$ 12.28 million $ 306,865
5:12 PM $ 0.0136
-0.02%
$ 12.28 million $ 306,865
5:11 PM $ 0.0137
-0.20%
$ 12.28 million $ 306,324
5:10 PM $ 0.0137
-1.18%
$ 12.28 million $ 305,969
5:09 PM $ 0.0137
-2.58%
$ 12.33 million $ 305,969
5:08 PM $ 0.0141
+1.82%
$ 12.33 million $ 304,722
5:07 PM $ 0.0138
-0.48%
$ 12.33 million $ 302,721
5:06 PM $ 0.0136
-1.93%
$ 12.33 million $ 301,556
5:05 PM $ 0.0139
+3.19%
$ 12.33 million $ 297,761
5:04 PM $ 0.0135
+0.05%
$ 12.13 million $ 293,802
5:03 PM $ 0.0135
+0.51%
$ 12.13 million $ 290,785
5:02 PM $ 0.0134
-2.30%
$ 12.13 million $ 289,768
5:01 PM $ 0.0137
+0.49%
$ 12.13 million $ 289,294
5:00 PM $ 0.0136
-0.40%
$ 12.13 million $ 288,740
4:59 PM $ 0.0137
+0.47%
$ 12.33 million $ 288,299
4:58 PM $ 0.0136
-0.64%
$ 12.33 million $ 287,970
4:57 PM $ 0.0137
+1.38%
$ 12.33 million $ 287,345
4:56 PM $ 0.0135
+0.33%
$ 12.33 million $ 286,860
4:55 PM $ 0.0135
+0.17%
$ 12.33 million $ 286,509
4:54 PM $ 0.0135
-1.57%
$ 12.13 million $ 286,492
4:53 PM $ 0.0137
+0.52%
$ 12.13 million $ 286,081
4:52 PM $ 0.0136
+0.83%
$ 12.13 million $ 286,081
4:51 PM $ 0.0135
-0.33%
$ 12.13 million $ 286,344
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