AI Companions Historical Data

AIC Page 27
Download
Date Close Price change Market cap Trading volume
Jun 22, 4 AM $ 0.01
-0.53%
$ 9 million $ 665,263
Jun 22, 3 AM $ 0.0101
-0.93%
$ 9.05 million $ 669,269
Jun 22, 2 AM $ 0.0101
-4.24%
$ 9.13 million $ 657,116
Jun 22, 1 AM $ 0.0106
-7.57%
$ 9.54 million $ 647,282
Jun 22, 12 AM $ 0.0115
-1.38%
$ 10.32 million $ 608,319
Jun 21, 11 PM $ 0.0119
+2.21%
$ 10.74 million $ 578,590
Jun 21, 10 PM $ 0.0117
-0.96%
$ 10.51 million $ 547,710
Jun 21, 9 PM $ 0.0118
+1.24%
$ 10.61 million $ 535,762
Jun 21, 8 PM $ 0.012
+1.62%
$ 10.79 million $ 497,554
Jun 21, 7 PM $ 0.0118
-0.24%
$ 10.61 million $ 480,221
Jun 21, 6 PM $ 0.0118
-0.21%
$ 10.64 million $ 473,996
Jun 21, 5 PM $ 0.0118
+1.11%
$ 10.66 million $ 464,761
Jun 21, 4 PM $ 0.0117
+0.69%
$ 10.54 million $ 472,370
Jun 21, 3 PM $ 0.0116
+0.80%
$ 10.47 million $ 478,656
Jun 21, 2 PM $ 0.0115
-1.18%
$ 10.39 million $ 496,672
Jun 21, 1 PM $ 0.0117
-0.31%
$ 10.51 million $ 521,367
Jun 21, 12 PM $ 0.0117
-0.07%
$ 10.54 million $ 529,567
Jun 21, 11 AM $ 0.0116
-0.54%
$ 10.44 million $ 521,729
Jun 21, 10 AM $ 0.0117
+0.16%
$ 10.5 million $ 507,970
Jun 21, 9 AM $ 0.0116
+1.42%
$ 10.48 million $ 503,779
Jun 21, 8 AM $ 0.0115
-5.86%
$ 10.33 million $ 507,767
Jun 21, 7 AM $ 0.0122
-2.17%
$ 10.98 million $ 511,483
Jun 21, 6 AM $ 0.0125
+0.02%
$ 11.22 million $ 87,188
Jun 21, 5 AM $ 0.0125
+0.37%
$ 11.22 million $ 87,869
Jun 21, 4 AM $ 0.0126
+2.49%
$ 11.38 million $ 520,544
Jun 21, 3 AM $ 0.0123
+1.47%
$ 11.1 million $ 509,371
Jun 21, 2 AM $ 0.0122
+2.22%
$ 10.94 million $ 495,399
Jun 21, 1 AM $ 0.0122
+0.85%
$ 10.96 million $ 496,011
Jun 21, 12 AM $ 0.0121
+2.38%
$ 10.86 million $ 492,034
Jun 20, 11 PM $ 0.0118
-1.96%
$ 10.61 million $ 500,523
Jun 20, 10 PM $ 0.012
+0.48%
$ 10.82 million $ 511,567
Jun 20, 9 PM $ 0.012
+2.83%
$ 10.77 million $ 508,289
Jun 20, 8 PM $ 0.0116
-4.22%
$ 10.48 million $ 501,321
Jun 20, 7 PM $ 0.0122
+0.24%
$ 10.94 million $ 501,583
Jun 20, 6 PM $ 0.0121
-1.02%
$ 10.92 million $ 506,644
Jun 20, 5 PM $ 0.0123
-0.54%
$ 11.03 million $ 515,156
Jun 20, 4 PM $ 0.0123
-0.49%
$ 11.09 million $ 533,523
Jun 20, 3 PM $ 0.0124
+0.76%
$ 11.14 million $ 556,091
Jun 20, 2 PM $ 0.0123
-1.55%
$ 11.06 million $ 545,668
Jun 20, 1 PM $ 0.0123
+0.01%
$ 11.1 million $ 545,550
Jun 20, 10 AM $ 0.0136
+0.00%
$ 12.21 million $ 537,621
Jun 20, 9 AM $ 0.0136
-2.15%
$ 12.27 million $ 556,085
Jun 20, 8 AM $ 0.0134
+4.90%
$ 12.02 million $ 575,988
Jun 20, 7 AM $ 0.0127
+6.29%
$ 11.46 million $ 664,314
Jun 20, 6 AM $ 0.012
+0.67%
$ 10.78 million $ 684,526
Jun 20, 5 AM $ 0.0119
-4.76%
$ 10.71 million $ 89,269
Jun 20, 4 AM $ 0.0125
+0.00%
$ 11.24 million $ 693,782
Jun 20, 3 AM $ 0.0125
-0.28%
$ 11.24 million $ 706,132
Jun 20, 2 AM $ 0.0125
-0.53%
$ 11.27 million $ 735,294
Jun 20, 1 AM $ 0.0126
-1.67%
$ 11.33 million $ 736,578