AI Companions Historical Data

AIC Page 25
Download
Date Close Price change Market cap Trading volume
Jun 26, 6 AM $ 0.0123
+1.93%
$ 11.07 million $ 1.11 million
Jun 26, 5 AM $ 0.012
+1.28%
$ 10.81 million $ 1.1 million
Jun 26, 4 AM $ 0.0119
+0.43%
$ 10.73 million $ 1.13 million
Jun 26, 3 AM $ 0.0119
+0.06%
$ 10.68 million $ 1.13 million
Jun 26, 2 AM $ 0.0119
+0.25%
$ 10.67 million $ 1.11 million
Jun 26, 1 AM $ 0.0118
-0.28%
$ 10.65 million $ 1.09 million
Jun 26, 12 AM $ 0.0119
-0.47%
$ 10.68 million $ 1.1 million
Jun 25, 11 PM $ 0.0119
+1.68%
$ 10.73 million $ 1.1 million
Jun 25, 10 PM $ 0.0117
-0.55%
$ 10.54 million $ 1.11 million
Jun 25, 9 PM $ 0.0118
+0.17%
$ 10.59 million $ 1.12 million
Jun 25, 8 PM $ 0.0118
+3.60%
$ 10.58 million $ 1.14 million
Jun 25, 7 PM $ 0.0113
-1.97%
$ 10.21 million $ 1.18 million
Jun 25, 6 PM $ 0.0116
+0.89%
$ 10.42 million $ 1.2 million
Jun 25, 5 PM $ 0.0115
-3.60%
$ 10.32 million $ 1.24 million
Jun 25, 4 PM $ 0.0119
-4.00%
$ 10.71 million $ 1.36 million
Jun 25, 3 PM $ 0.0124
-1.77%
$ 11.16 million $ 1.3 million
Jun 25, 2 PM $ 0.0128
-1.82%
$ 11.49 million $ 1.26 million
Jun 25, 1 PM $ 0.013
+6.70%
$ 11.68 million $ 1.27 million
Jun 25, 12 PM $ 0.0122
+4.98%
$ 10.94 million $ 1.15 million
Jun 25, 11 AM $ 0.0116
-2.44%
$ 10.41 million $ 1.11 million
Jun 25, 10 AM $ 0.0119
+3.55%
$ 10.67 million $ 1.09 million
Jun 25, 9 AM $ 0.0115
-0.86%
$ 10.31 million $ 1.06 million
Jun 25, 8 AM $ 0.0116
-6.48%
$ 10.4 million $ 1.06 million
Jun 25, 7 AM $ 0.0124
+1.11%
$ 11.15 million $ 28
Jun 25, 6 AM $ 0.0124
-4.70%
$ 11.16 million $ 1.04 million
Jun 25, 5 AM $ 0.0128
-6.58%
$ 11.53 million $ 1.02 million
Jun 25, 4 AM $ 0.0137
+1.55%
$ 12.34 million $ 986,117
Jun 25, 3 AM $ 0.0135
-2.25%
$ 12.19 million $ 902,567
Jun 25, 2 AM $ 0.0139
+0.27%
$ 12.47 million $ 975,669
Jun 25, 1 AM $ 0.0138
-1.28%
$ 12.44 million $ 962,154
Jun 25, 12 AM $ 0.014
+4.37%
$ 12.6 million $ 952,037
Jun 24, 11 PM $ 0.0134
+2.48%
$ 12.07 million $ 943,608
Jun 24, 10 PM $ 0.0133
+2.21%
$ 11.97 million $ 872,505
Jun 24, 9 PM $ 0.013
+2.15%
$ 11.71 million $ 925,393
Jun 24, 8 PM $ 0.0127
-1.11%
$ 11.46 million $ 905,254
Jun 24, 7 PM $ 0.0129
-0.93%
$ 11.6 million $ 861,179
Jun 24, 6 PM $ 0.013
-7.43%
$ 11.72 million $ 834,574
Jun 24, 5 PM $ 0.0141
-10.28%
$ 12.66 million $ 788,872
Jun 24, 4 PM $ 0.0156
+0.34%
$ 14.07 million $ 656,665
Jun 24, 3 PM $ 0.0163
+2.02%
$ 14.66 million $ 529,838
Jun 24, 2 PM $ 0.016
+36.25%
$ 14.37 million $ 468,368
Jun 24, 1 PM $ 0.0117
+8.31%
$ 10.55 million $ 326,513
Jun 24, 12 PM $ 0.0108
+1.17%
$ 9.74 million $ 362,297
Jun 24, 11 AM $ 0.0107
+4.98%
$ 9.62 million $ 371,638
Jun 24, 10 AM $ 0.0102
+2.44%
$ 9.17 million $ 352,383
Jun 24, 9 AM $ 0.00994
+1.10%
$ 8.95 million $ 352,187
Jun 24, 8 AM $ 0.00984
-0.37%
$ 8.85 million $ 355,976
Jun 24, 7 AM $ 0.00987
+0.65%
$ 8.89 million $ 432,149
Jun 24, 6 AM $ 0.00981
+0.45%
$ 8.83 million $ 445,708
Jun 24, 5 AM $ 0.00976
-0.78%
$ 8.79 million $ 476,827