AI Companions Historical Data

AIC Page 24
Download
Date Close Price change Market cap Trading volume
Mar 11, 6 AM $ 0.0535
-1.12%
$ 48.15 million $ 973,909
Mar 11, 5 AM $ 0.0541
+0.09%
$ 48.7 million $ 985,344
Mar 11, 4 AM $ 0.0541
+0.14%
$ 48.65 million $ 998,791
Mar 11, 3 AM $ 0.054
-0.32%
$ 48.58 million $ 1.01 million
Mar 11, 2 AM $ 0.0542
+0.39%
$ 48.74 million $ 1.02 million
Mar 11, 1 AM $ 0.0539
+1.18%
$ 48.55 million $ 1.06 million
Mar 11, 12 AM $ 0.0533
-1.53%
$ 48.01 million $ 1.06 million
Mar 10, 11 PM $ 0.0542
+0.40%
$ 48.76 million $ 1.08 million
Mar 10, 10 PM $ 0.054
-0.08%
$ 48.56 million $ 1.07 million
Mar 10, 9 PM $ 0.054
+0.06%
$ 48.6 million $ 1.08 million
Mar 10, 8 PM $ 0.0533
+0.32%
$ 47.93 million $ 1.09 million
Mar 10, 7 PM $ 0.0531
-2.29%
$ 47.77 million $ 1.09 million
Mar 10, 6 PM $ 0.0543
+0.61%
$ 48.9 million $ 1.12 million
Mar 10, 5 PM $ 0.054
+0.23%
$ 48.6 million $ 1.12 million
Mar 10, 4 PM $ 0.0539
+2.25%
$ 48.49 million $ 1.12 million
Mar 10, 3 PM $ 0.0527
+0.11%
$ 47.41 million $ 1.12 million
Mar 10, 2 PM $ 0.0531
-1.09%
$ 47.76 million $ 1.15 million
Mar 10, 1 PM $ 0.0537
-0.06%
$ 48.29 million $ 1.18 million
Mar 10, 12 PM $ 0.0537
+0.47%
$ 48.32 million $ 1.24 million
Mar 10, 11 AM $ 0.0534
-1.34%
$ 48.09 million $ 1.26 million
Mar 10, 10 AM $ 0.0542
-0.16%
$ 48.74 million $ 1.26 million
Mar 10, 9 AM $ 0.0542
+0.05%
$ 48.81 million $ 1.25 million
Mar 10, 8 AM $ 0.0542
-0.03%
$ 48.79 million $ 1.26 million
Mar 10, 7 AM $ 0.0542
+0.75%
$ 48.8 million $ 1.28 million
Mar 10, 6 AM $ 0.0538
-0.29%
$ 48.44 million $ 1.28 million
Mar 10, 5 AM $ 0.054
-0.52%
$ 48.58 million $ 1.29 million
Mar 10, 4 AM $ 0.0543
-0.02%
$ 48.84 million $ 1.33 million
Mar 10, 3 AM $ 0.0543
+0.08%
$ 48.85 million $ 1.33 million
Mar 10, 2 AM $ 0.0542
+0.33%
$ 48.81 million $ 1.36 million
Mar 10, 1 AM $ 0.054
+0.28%
$ 48.64 million $ 1.33 million
Mar 10, 12 AM $ 0.0539
-0.05%
$ 48.51 million $ 1.39 million
Mar 9, 11 PM $ 0.0539
-0.23%
$ 48.53 million $ 1.4 million
Mar 9, 10 PM $ 0.054
-0.19%
$ 48.64 million $ 1.4 million
Mar 9, 9 PM $ 0.0542
+0.05%
$ 48.74 million $ 1.47 million
Mar 9, 8 PM $ 0.0541
+0.29%
$ 48.71 million $ 1.47 million
Mar 9, 7 PM $ 0.054
-0.39%
$ 48.57 million $ 1.5 million
Mar 9, 6 PM $ 0.0542
+0.00%
$ 48.75 million $ 1.48 million
Mar 9, 5 PM $ 0.0542
-0.31%
$ 48.75 million $ 1.47 million
Mar 9, 4 PM $ 0.0543
-0.90%
$ 48.9 million $ 1.46 million
Mar 9, 3 PM $ 0.0548
+0.97%
$ 49.35 million $ 1.45 million
Mar 9, 2 PM $ 0.0543
-1.71%
$ 48.87 million $ 1.42 million
Mar 9, 1 PM $ 0.0552
+0.48%
$ 49.72 million $ 1.37 million
Mar 9, 12 PM $ 0.0549
+0.67%
$ 49.42 million $ 1.37 million
Mar 9, 11 AM $ 0.0545
+0.42%
$ 49.09 million $ 1.38 million
Mar 9, 10 AM $ 0.0543
+1.05%
$ 48.89 million $ 1.4 million
Mar 9, 9 AM $ 0.0538
+0.48%
$ 48.38 million $ 1.42 million
Mar 9, 8 AM $ 0.0535
+0.44%
$ 48.15 million $ 1.44 million
Mar 9, 7 AM $ 0.0533
-0.32%
$ 47.93 million $ 1.44 million
Mar 9, 6 AM $ 0.0534
-0.89%
$ 48.09 million $ 1.45 million
Mar 9, 5 AM $ 0.0539
-2.72%
$ 48.52 million $ 1.45 million