AI Companions Historical Data

AIC Page 25
Download
Date Close Price change Market cap Trading volume
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
Mar 9, 4 AM $ 0.0554
+0.81%
$ 49.88 million $ 1.43 million
Mar 9, 3 AM $ 0.0549
-0.71%
$ 49.44 million $ 1.47 million
Mar 9, 2 AM $ 0.0553
+2.43%
$ 49.79 million $ 1.47 million
Mar 9, 1 AM $ 0.054
-0.62%
$ 48.61 million $ 1.49 million
Mar 9, 12 AM $ 0.0543
-0.78%
$ 48.91 million $ 1.44 million
Mar 8, 11 PM $ 0.0548
+0.04%
$ 49.3 million $ 1.45 million
Mar 8, 10 PM $ 0.0548
+0.23%
$ 49.28 million $ 1.45 million
Mar 8, 9 PM $ 0.0546
-0.40%
$ 49.16 million $ 1.4 million
Mar 8, 8 PM $ 0.0548
+0.02%
$ 49.36 million $ 1.41 million
Mar 8, 7 PM $ 0.0548
+1.77%
$ 49.35 million $ 1.4 million
Mar 8, 6 PM $ 0.0539
-1.02%
$ 48.49 million $ 1.45 million
Mar 8, 5 PM $ 0.0544
-0.19%
$ 48.99 million $ 1.49 million
Mar 8, 4 PM $ 0.0546
-0.50%
$ 49.17 million $ 1.49 million
Mar 8, 3 PM $ 0.0549
-2.02%
$ 49.42 million $ 1.48 million
Mar 8, 2 PM $ 0.056
+0.61%
$ 50.43 million $ 1.44 million
Mar 8, 1 PM $ 0.0557
-0.76%
$ 50.12 million $ 1.41 million
Mar 8, 12 PM $ 0.0561
+2.26%
$ 50.5 million $ 1.31 million
Mar 8, 11 AM $ 0.0549
+0.34%
$ 49.38 million $ 1.27 million
Mar 8, 10 AM $ 0.0547
+1.00%
$ 49.22 million $ 1.24 million
Mar 8, 9 AM $ 0.0541
-0.57%
$ 48.73 million $ 1.2 million
Mar 8, 8 AM $ 0.0545
+1.51%
$ 49.01 million $ 1.14 million
Mar 8, 7 AM $ 0.0536
+0.14%
$ 48.28 million $ 1.09 million
Mar 8, 6 AM $ 0.0536
+0.39%
$ 48.22 million $ 1.05 million
Mar 8, 5 AM $ 0.0534
-1.52%
$ 48.03 million $ 1.04 million
Mar 8, 4 AM $ 0.0542
-1.14%
$ 48.75 million $ 1.01 million
Mar 8, 3 AM $ 0.0548
-1.88%
$ 49.31 million $ 957,195
Mar 8, 2 AM $ 0.0558
-0.51%
$ 50.26 million $ 919,109
Mar 8, 1 AM $ 0.0561
-2.05%
$ 50.51 million $ 877,525
Mar 8, 12 AM $ 0.0573
+0.82%
$ 51.57 million $ 849,421
Mar 7, 11 PM $ 0.0568
+2.67%
$ 51.15 million $ 823,226
Mar 7, 10 PM $ 0.0554
+0.02%
$ 49.82 million $ 804,515
Mar 7, 9 PM $ 0.0553
+0.92%
$ 49.81 million $ 778,941
Mar 7, 8 PM $ 0.0548
-0.28%
$ 49.36 million $ 759,875
Mar 7, 7 PM $ 0.055
+1.03%
$ 49.49 million $ 744,724
Mar 7, 6 PM $ 0.0544
-1.30%
$ 48.99 million $ 690,601
Mar 7, 5 PM $ 0.0551
+0.77%
$ 49.63 million $ 636,578
Mar 7, 4 PM $ 0.0547
-0.33%
$ 49.25 million $ 663,536
Mar 7, 3 PM $ 0.0549
-2.63%
$ 49.41 million $ 679,895
Mar 7, 2 PM $ 0.0564
-0.78%
$ 50.74 million $ 709,161
Mar 7, 1 PM $ 0.0568
-0.66%
$ 51.14 million $ 779,719
Mar 7, 12 PM $ 0.0572
+0.86%
$ 51.48 million $ 826,640
Mar 7, 11 AM $ 0.0567
+2.81%
$ 51.04 million $ 871,201
Mar 7, 10 AM $ 0.0552
+2.03%
$ 49.64 million $ 881,278
Mar 7, 9 AM $ 0.0541
+0.85%
$ 48.65 million $ 880,931
Mar 7, 8 AM $ 0.0536
-0.60%
$ 48.24 million $ 887,673
Mar 7, 7 AM $ 0.0539
-0.09%
$ 48.53 million $ 888,388
Mar 7, 6 AM $ 0.054
+0.04%
$ 48.58 million $ 892,911
Mar 7, 5 AM $ 0.054
+0.02%
$ 48.56 million $ 902,584