AI Companions Historical Data

AIC Page 23
Download
Date Close Price change Market cap Trading volume
Mar 13, 7 AM $ 0.0554
-0.40%
$ 49.87 million $ 1.09 million
Mar 13, 6 AM $ 0.0556
+1.78%
$ 50.07 million $ 1.08 million
Mar 13, 5 AM $ 0.0547
+0.27%
$ 49.19 million $ 1.07 million
Mar 13, 4 AM $ 0.0545
+0.11%
$ 49.06 million $ 1.06 million
Mar 13, 3 AM $ 0.0544
-0.49%
$ 49 million $ 1.06 million
Mar 13, 2 AM $ 0.0547
+0.29%
$ 49.24 million $ 1.05 million
Mar 13, 1 AM $ 0.0546
-0.13%
$ 49.12 million $ 1.03 million
Mar 13, 12 AM $ 0.0548
+0.61%
$ 49.32 million $ 1.03 million
Mar 12, 11 PM $ 0.0545
+0.78%
$ 49.02 million $ 956,306
Mar 12, 10 PM $ 0.054
+0.79%
$ 48.63 million $ 945,588
Mar 12, 9 PM $ 0.0536
-1.82%
$ 48.25 million $ 961,193
Mar 12, 8 PM $ 0.0546
-0.56%
$ 49.12 million $ 966,628
Mar 12, 7 PM $ 0.0549
+0.51%
$ 49.4 million $ 959,920
Mar 12, 6 PM $ 0.0546
+0.66%
$ 49.17 million $ 958,908
Mar 12, 5 PM $ 0.0543
-0.72%
$ 48.85 million $ 967,581
Mar 12, 4 PM $ 0.0547
+0.37%
$ 49.23 million $ 998,306
Mar 12, 3 PM $ 0.0545
+0.39%
$ 49.06 million $ 1.01 million
Mar 12, 2 PM $ 0.0543
-0.58%
$ 48.9 million $ 998,528
Mar 12, 1 PM $ 0.0546
-0.38%
$ 49.18 million $ 993,703
Mar 12, 12 PM $ 0.0548
-0.25%
$ 49.36 million $ 1.02 million
Mar 12, 11 AM $ 0.0549
+1.27%
$ 49.41 million $ 1.02 million
Mar 12, 10 AM $ 0.0542
-0.19%
$ 48.79 million $ 1.01 million
Mar 12, 9 AM $ 0.0543
-0.02%
$ 48.88 million $ 1.01 million
Mar 12, 8 AM $ 0.0543
-1.42%
$ 48.9 million $ 998,026
Mar 12, 7 AM $ 0.0551
+0.64%
$ 49.57 million $ 973,272
Mar 12, 6 AM $ 0.0547
-0.17%
$ 49.25 million $ 965,834
Mar 12, 5 AM $ 0.0548
+0.62%
$ 49.34 million $ 941,386
Mar 12, 4 AM $ 0.0545
-1.16%
$ 49.06 million $ 927,657
Mar 12, 3 AM $ 0.0552
+1.75%
$ 49.64 million $ 924,973
Mar 12, 2 AM $ 0.0542
+1.18%
$ 48.79 million $ 928,689
Mar 12, 1 AM $ 0.0536
-0.66%
$ 48.22 million $ 933,934
Mar 12, 12 AM $ 0.0539
-0.21%
$ 48.54 million $ 925,900
Mar 11, 11 PM $ 0.054
+0.31%
$ 48.64 million $ 926,050
Mar 11, 10 PM $ 0.0539
-2.28%
$ 48.49 million $ 936,893
Mar 11, 9 PM $ 0.0551
+1.20%
$ 49.62 million $ 920,052
Mar 11, 8 PM $ 0.0545
-0.47%
$ 49.04 million $ 916,691
Mar 11, 7 PM $ 0.0547
+2.76%
$ 49.27 million $ 920,087
Mar 11, 6 PM $ 0.0533
-0.28%
$ 47.95 million $ 917,087
Mar 11, 5 PM $ 0.0534
+0.13%
$ 48.08 million $ 925,752
Mar 11, 4 PM $ 0.0534
-0.75%
$ 48.02 million $ 893,786
Mar 11, 3 PM $ 0.0538
+1.78%
$ 48.39 million $ 870,148
Mar 11, 2 PM $ 0.0528
-0.43%
$ 47.54 million $ 879,861
Mar 11, 1 PM $ 0.053
+0.49%
$ 47.73 million $ 889,605
Mar 11, 12 PM $ 0.0528
+0.40%
$ 47.5 million $ 869,852
Mar 11, 11 AM $ 0.0526
-2.63%
$ 47.31 million $ 873,067
Mar 11, 10 AM $ 0.054
-0.06%
$ 48.59 million $ 865,169
Mar 11, 9 AM $ 0.054
-0.61%
$ 48.62 million $ 887,788
Mar 11, 8 AM $ 0.0543
-0.40%
$ 48.91 million $ 906,870
Mar 11, 7 AM $ 0.0546
+1.98%
$ 49.11 million $ 945,527
Mar 11, 6 AM $ 0.0535
-1.12%
$ 48.15 million $ 973,909