AI Companions Historical Data

AIC Page 21
Download
Date Close Price change Market cap Trading volume
Mar 17, 8 AM $ 0.0567
+0.72%
$ 51.01 million $ 1.11 million
Mar 17, 7 AM $ 0.0563
-0.64%
$ 50.64 million $ 1.16 million
Mar 17, 6 AM $ 0.0566
-0.05%
$ 50.97 million $ 1.21 million
Mar 17, 5 AM $ 0.0567
+0.37%
$ 50.99 million $ 1.26 million
Mar 17, 4 AM $ 0.0564
-0.06%
$ 50.8 million $ 1.32 million
Mar 17, 3 AM $ 0.0565
+0.72%
$ 50.83 million $ 1.38 million
Mar 17, 2 AM $ 0.0561
-0.47%
$ 50.46 million $ 1.47 million
Mar 17, 1 AM $ 0.0563
-0.05%
$ 50.73 million $ 1.48 million
Mar 17, 12 AM $ 0.0563
-0.22%
$ 50.68 million $ 1.48 million
Mar 16, 11 PM $ 0.0564
+0.25%
$ 50.75 million $ 1.49 million
Mar 16, 10 PM $ 0.0562
-0.70%
$ 50.62 million $ 1.54 million
Mar 16, 9 PM $ 0.0566
-0.04%
$ 50.98 million $ 1.6 million
Mar 16, 8 PM $ 0.0567
-0.24%
$ 51 million $ 1.6 million
Mar 16, 7 PM $ 0.0568
+1.09%
$ 51.13 million $ 1.61 million
Mar 16, 6 PM $ 0.0562
-0.91%
$ 50.57 million $ 1.6 million
Mar 16, 5 PM $ 0.0567
+0.07%
$ 51.04 million $ 1.6 million
Mar 16, 4 PM $ 0.0567
-0.86%
$ 51 million $ 1.63 million
Mar 16, 3 PM $ 0.0572
-0.34%
$ 51 million $ 1.64 million
Mar 16, 2 PM $ 0.0574
+0.30%
$ 51.62 million $ 1.61 million
Mar 16, 1 PM $ 0.0569
+1.10%
$ 51.8 million $ 1.52 million
Mar 16, 12 PM $ 0.0563
+0.42%
$ 50.63 million $ 1.49 million
Mar 16, 11 AM $ 0.056
+0.02%
$ 50.42 million $ 1.47 million
Mar 16, 10 AM $ 0.056
+0.53%
$ 50.41 million $ 1.46 million
Mar 16, 9 AM $ 0.0559
+0.29%
$ 50.31 million $ 1.43 million
Mar 16, 8 AM $ 0.0557
+0.31%
$ 50.17 million $ 1.44 million
Mar 16, 7 AM $ 0.0556
-0.44%
$ 50.01 million $ 1.39 million
Mar 16, 6 AM $ 0.0558
+1.27%
$ 50.23 million $ 1.34 million
Mar 16, 5 AM $ 0.0551
-0.77%
$ 49.6 million $ 1.28 million
Mar 16, 4 AM $ 0.0555
+0.58%
$ 49.97 million $ 1.24 million
Mar 16, 3 AM $ 0.0552
+0.14%
$ 49.68 million $ 1.15 million
Mar 16, 2 AM $ 0.0551
-0.65%
$ 49.61 million $ 1.05 million
Mar 16, 1 AM $ 0.0555
+0.75%
$ 49.93 million $ 1.06 million
Mar 16, 12 AM $ 0.0551
+1.52%
$ 49.56 million $ 1.03 million
Mar 15, 11 PM $ 0.0542
-0.60%
$ 48.82 million $ 1 million
Mar 15, 10 PM $ 0.0546
+0.44%
$ 49.12 million $ 943,465
Mar 15, 9 PM $ 0.0543
-0.20%
$ 48.91 million $ 866,785
Mar 15, 8 PM $ 0.0544
-0.25%
$ 48.94 million $ 847,030
Mar 15, 7 PM $ 0.0545
+0.08%
$ 49.07 million $ 839,303
Mar 15, 6 PM $ 0.0545
-0.38%
$ 49.03 million $ 829,519
Mar 15, 5 PM $ 0.0547
+0.05%
$ 49.22 million $ 812,987
Mar 15, 4 PM $ 0.0547
-1.11%
$ 49.19 million $ 797,693
Mar 15, 3 PM $ 0.0552
-2.34%
$ 49.75 million $ 802,363
Mar 15, 2 PM $ 0.0565
+3.66%
$ 50.87 million $ 803,809
Mar 15, 1 PM $ 0.0545
-1.14%
$ 49.08 million $ 782,527
Mar 15, 12 PM $ 0.0551
+2.32%
$ 49.63 million $ 742,705
Mar 15, 11 AM $ 0.0539
-1.13%
$ 48.51 million $ 735,679
Mar 15, 10 AM $ 0.0545
+0.30%
$ 49.06 million $ 722,220
Mar 15, 9 AM $ 0.0544
+0.23%
$ 48.92 million $ 707,518
Mar 15, 8 AM $ 0.0542
-0.41%
$ 48.8 million $ 685,081
Mar 15, 7 AM $ 0.0545
+0.92%
$ 49.01 million $ 672,948