AI Companions Historical Data

AIC Page 2
Download
Date Close Price change Market cap Trading volume
May 5 $ 0.173
+1.73%
$ 149.32 million $ 28.08 million
Apr 28 $ 0.165
-10.89%
$ 153.67 million $ 32.13 million
Apr 21 $ 0.185
-19.53%
$ 166.62 million $ 46.59 million
Apr 14 $ 0.187
+26.62%
$ 206.81 million $ 28.66 million
Apr 7 $ 0.168
+25.20%
$ 133.18 million $ 21.3 million
Mar 31 $ 0.161
-20.65%
$ 120.43 million $ 33.58 million
Mar 24 $ 0.191
-9.70%
$ 182.46 million $ 35.07 million
Mar 17 $ 0.201
-0.65%
$ 189.87 million $ 30.07 million
Mar 10 $ 0.215
-9.62%
$ 182.7 million $ 26.49 million
Mar 3 $ 0.318
+15.38%
$ 214.52 million $ 25.47 million
Feb 24 $ 0.276
-19.34%
$ 248.31 million $ 78.69 million
Feb 17 $ 0.343
+7.57%
$ 307.86 million $ 95.49 million
Feb 10 $ 0.332
-8.70%
$ 286.65 million $ 57.96 million
Feb 3 $ 0.341
+1.50%
$ 328.74 million $ 56.32 million
Jan 27 $ 0.338
+187.92%
$ 304.08 million $ 56.98 million
Jan 20 $ 0.128
+24.69%
$ 105.33 million $ 32.15 million
Jan 13 $ 0.103
-19.25%
$ 92.17 million $ 30.07 million
Jan 6 $ 0.128
+1.09%
$ 114.86 million $ 34.59 million
Dec 30 $ 0.111
-9.86%
$ 113.98 million $ 42.31 million
Dec 23 $ 0.0744
-26.72%
$ 111.08 million $ 32.24 million
Dec 16 $ 0.0953
-39.52%
$ 91.42 million $ 34.72 million
Dec 9 $ 0.141
-24.31%
$ 141.85 million $ 65.03 million
Dec 2 $ 0.197
+17.46%
$ 167.75 million $ 62.22 million
Nov 25 $ 0.168
+172.26%
$ 151.1 million $ 59.72 million
Nov 18 $ 0.0611
+14.86%
$ 55.47 million $ 36.89 million
Nov 11 $ 0.0439
-20.31%
$ 47.88 million $ 35.11 million
Nov 4 $ 0.0695
-19.13%
$ 54.53 million $ 35.26 million
Oct 28 $ 0.0859
-11.02%
$ 85.93 million $ 56.57 million
Oct 21 $ 0.097
+10.05%
$ 96.42 million $ 43.36 million
Oct 14 $ 0.0881
+7.51%
$ 88.14 million $ 41.17 million
Oct 7 $ 0.0811
-11.16%
$ 81.12 million $ 29.19 million
Sep 30 $ 0.0891
-1.64%
$ 91.19 million $ 31.5 million
Sep 23 $ 0.0934
-4.14%
$ 91.03 million $ 22.29 million
Sep 16 $ 0.1
+68.53%
$ 97.46 million $ 24.94 million
Sep 9 $ 0.065
+76.24%
$ 59.63 million $ 19.29 million
Download