AI Companions Historical Data

AIC Page 2
Download
Date Close Price change Market cap Trading volume
Jun 25, 4 AM $ 0.0137
+1.55%
$ 12.34 million $ 986,117
Jun 25, 3 AM $ 0.0135
-2.25%
$ 12.19 million $ 902,567
Jun 25, 2 AM $ 0.0139
+0.27%
$ 12.47 million $ 975,669
Jun 25, 1 AM $ 0.0138
-1.28%
$ 12.44 million $ 962,154
Jun 25, 12 AM $ 0.014
+4.37%
$ 12.6 million $ 952,037
Jun 24, 11 PM $ 0.0134
+2.48%
$ 12.07 million $ 943,608
Jun 24, 10 PM $ 0.0133
+2.21%
$ 11.97 million $ 872,505
Jun 24, 9 PM $ 0.013
+2.15%
$ 11.71 million $ 925,393
Jun 24, 8 PM $ 0.0127
-1.11%
$ 11.46 million $ 905,254
Jun 24, 7 PM $ 0.0129
-0.93%
$ 11.6 million $ 861,179
Jun 24, 6 PM $ 0.013
-7.43%
$ 11.72 million $ 834,574
Jun 24, 5 PM $ 0.0141
-10.28%
$ 12.66 million $ 788,872
Jun 24, 4 PM $ 0.0156
+0.34%
$ 14.07 million $ 656,665
Jun 24, 3 PM $ 0.0163
+2.02%
$ 14.66 million $ 529,838
Jun 24, 2 PM $ 0.016
+36.25%
$ 14.37 million $ 468,368
Jun 24, 1 PM $ 0.0117
+8.31%
$ 10.55 million $ 326,513
Jun 24, 12 PM $ 0.0108
+1.17%
$ 9.74 million $ 362,297
Jun 24, 11 AM $ 0.0107
+4.98%
$ 9.62 million $ 371,638
Jun 24, 10 AM $ 0.0102
+2.44%
$ 9.17 million $ 352,383
Jun 24, 9 AM $ 0.00994
+1.10%
$ 8.95 million $ 352,187
Jun 24, 8 AM $ 0.00984
-0.37%
$ 8.85 million $ 355,976
Jun 24, 7 AM $ 0.00987
+0.65%
$ 8.89 million $ 432,149
Jun 24, 6 AM $ 0.00981
+0.45%
$ 8.83 million $ 445,708
Jun 24, 5 AM $ 0.00976
-0.78%
$ 8.79 million $ 476,827
Jun 24, 4 AM $ 0.00984
+1.10%
$ 8.86 million $ 488,454
Jun 24, 3 AM $ 0.00973
+0.32%
$ 8.76 million $ 487,221
Jun 24, 2 AM $ 0.0097
+0.14%
$ 8.73 million $ 479,722
Jun 24, 1 AM $ 0.00969
-1.19%
$ 8.72 million $ 476,988
Jun 24, 12 AM $ 0.0098
+1.37%
$ 8.82 million $ 481,208
Jun 23, 11 PM $ 0.00967
-2.28%
$ 8.7 million $ 484,180
Jun 23, 10 PM $ 0.00989
+0.26%
$ 8.9 million $ 488,043
Jun 23, 9 PM $ 0.00986
-0.03%
$ 8.88 million $ 491,875
Jun 23, 8 PM $ 0.00986
+0.79%
$ 8.88 million $ 493,163
Jun 23, 7 PM $ 0.00979
+3.66%
$ 8.81 million $ 495,577
Jun 23, 6 PM $ 0.00943
-1.42%
$ 8.49 million $ 497,036
Jun 23, 5 PM $ 0.00957
+0.89%
$ 8.61 million $ 502,287
Jun 23, 4 PM $ 0.00948
+0.07%
$ 8.54 million $ 507,826
Jun 23, 3 PM $ 0.00948
+0.24%
$ 8.53 million $ 513,225
Jun 23, 2 PM $ 0.00946
-2.59%
$ 8.51 million $ 532,047
Jun 23, 1 PM $ 0.00978
+0.76%
$ 8.8 million $ 561,998
Jun 23, 12 PM $ 0.0097
+0.44%
$ 8.73 million $ 598,942
Jun 23, 11 AM $ 0.00975
+1.44%
$ 8.78 million $ 633,571
Jun 23, 10 AM $ 0.00962
+4.74%
$ 8.65 million $ 675,713
Jun 23, 9 AM $ 0.00918
-5.38%
$ 8.26 million $ 590,947
Jun 23, 8 AM $ 0.0097
-0.10%
$ 8.73 million $ 674,874
Jun 23, 7 AM $ 0.00981
+0.47%
$ 8.83 million $ 610,056
Jun 23, 6 AM $ 0.00977
-0.45%
$ 8.79 million $ 608,590
Jun 23, 5 AM $ 0.00981
+0.56%
$ 8.83 million $ 589,141
Jun 23, 4 AM $ 0.00976
-0.49%
$ 8.78 million $ 594,560
Jun 23, 3 AM $ 0.00981
+0.58%
$ 8.82 million $ 604,487