AI Companions Historical Data

AIC Page 2
Download
Date Close Price change Market cap Trading volume
Aug 12, 9 AM $ 0.0114
-3.21%
$ 10.3 million $ 309,431
Aug 12, 8 AM $ 0.0118
-1.21%
$ 10.65 million $ 308,166
Aug 12, 7 AM $ 0.012
+0.04%
$ 10.78 million $ 306,081
Aug 12, 6 AM $ 0.012
-0.95%
$ 10.77 million $ 304,645
Aug 12, 5 AM $ 0.0121
-0.33%
$ 10.88 million $ 306,276
Aug 12, 4 AM $ 0.0121
+1.57%
$ 10.91 million $ 305,316
Aug 12, 3 AM $ 0.0119
+0.51%
$ 10.74 million $ 302,823
Aug 12, 2 AM $ 0.0119
-1.58%
$ 10.69 million $ 300,916
Aug 12, 1 AM $ 0.0121
-2.23%
$ 10.87 million $ 296,388
Aug 12, 12 AM $ 0.0123
+4.78%
$ 11.11 million $ 296,542
Aug 11, 11 PM $ 0.0118
-1.04%
$ 10.61 million $ 250,463
Aug 11, 10 PM $ 0.0119
+0.06%
$ 10.72 million $ 308,967
Aug 11, 9 PM $ 0.0119
+0.39%
$ 10.71 million $ 308,963
Aug 11, 8 PM $ 0.0119
+0.26%
$ 10.67 million $ 308,760
Aug 11, 7 PM $ 0.0118
-0.11%
$ 10.64 million $ 310,298
Aug 11, 6 PM $ 0.0118
-0.45%
$ 10.66 million $ 314,555
Aug 11, 5 PM $ 0.0119
+1.77%
$ 10.7 million $ 322,688
Aug 11, 4 PM $ 0.0117
-0.09%
$ 10.52 million $ 340,442
Aug 11, 3 PM $ 0.0117
-1.08%
$ 10.53 million $ 357,948
Aug 11, 2 PM $ 0.0118
-0.16%
$ 10.58 million $ 376,416
Aug 11, 1 PM $ 0.0118
+0.01%
$ 10.6 million $ 386,440
Aug 11, 12 PM $ 0.0118
+0.11%
$ 10.6 million $ 435,469
Aug 11, 11 AM $ 0.0118
+0.11%
$ 10.59 million $ 463,158
Aug 11, 10 AM $ 0.0118
-1.23%
$ 10.58 million $ 465,391
Aug 11, 9 AM $ 0.0119
+1.15%
$ 10.71 million $ 484,632
Aug 11, 8 AM $ 0.0118
+0.17%
$ 10.59 million $ 503,258
Aug 11, 7 AM $ 0.0117
+1.39%
$ 10.57 million $ 524,141
Aug 11, 6 AM $ 0.0116
-3.28%
$ 10.42 million $ 555,813
Aug 11, 5 AM $ 0.012
+1.24%
$ 10.78 million $ 575,299
Aug 11, 4 AM $ 0.0118
+0.48%
$ 10.65 million $ 588,576
Aug 11, 3 AM $ 0.0118
-4.23%
$ 10.58 million $ 603,205
Aug 11, 2 AM $ 0.0123
-0.75%
$ 11.05 million $ 617,658
Aug 11, 1 AM $ 0.0124
+3.29%
$ 11.13 million $ 646,423
Aug 11, 12 AM $ 0.012
+2.09%
$ 10.78 million $ 668,729
Aug 10, 11 PM $ 0.0117
+0.83%
$ 10.56 million $ 695,827
Aug 10, 10 PM $ 0.0116
+0.02%
$ 10.47 million $ 719,327
Aug 10, 9 PM $ 0.0116
+0.07%
$ 10.47 million $ 761,168
Aug 10, 8 PM $ 0.0116
-2.48%
$ 10.46 million $ 792,582
Aug 10, 7 PM $ 0.0119
-0.22%
$ 10.72 million $ 820,187
Aug 10, 6 PM $ 0.0119
-0.02%
$ 10.75 million $ 828,004
Aug 10, 5 PM $ 0.0119
-0.45%
$ 10.75 million $ 814,297
Aug 10, 4 PM $ 0.0121
+0.91%
$ 10.85 million $ 798,806
Aug 10, 3 PM $ 0.0119
+0.00%
$ 10.75 million $ 792,240
Aug 10, 2 PM $ 0.0119
-0.95%
$ 10.75 million $ 775,552
Aug 10, 1 PM $ 0.0121
-0.21%
$ 10.85 million $ 767,202
Aug 10, 12 PM $ 0.0121
+1.24%
$ 10.88 million $ 718,592
Aug 10, 11 AM $ 0.0119
+0.41%
$ 10.74 million $ 691,726
Aug 10, 10 AM $ 0.0119
-1.53%
$ 10.7 million $ 689,684
Aug 10, 9 AM $ 0.0121
+0.18%
$ 10.86 million $ 680,494
Aug 10, 8 AM $ 0.0121
+0.05%
$ 10.85 million $ 663,588