AI Companions Historical Data

AIC Page 28
Download
Date Close Price change Market cap Trading volume
Mar 3, 1 AM $ 0.0558
+0.29%
$ 50.19 million $ 1.31 million
Mar 3, 12 AM $ 0.0556
-1.35%
$ 50.04 million $ 1.33 million
Mar 2, 11 PM $ 0.0564
+1.38%
$ 50.72 million $ 1.36 million
Mar 2, 10 PM $ 0.0559
-2.42%
$ 50.29 million $ 1.37 million
Mar 2, 9 PM $ 0.0573
+3.59%
$ 51.55 million $ 1.39 million
Mar 2, 8 PM $ 0.0553
+1.99%
$ 49.75 million $ 1.4 million
Mar 2, 7 PM $ 0.0542
+0.27%
$ 48.78 million $ 1.4 million
Mar 2, 6 PM $ 0.0541
-1.77%
$ 48.65 million $ 1.39 million
Mar 2, 5 PM $ 0.0551
+2.25%
$ 49.55 million $ 1.39 million
Mar 2, 4 PM $ 0.0538
+1.26%
$ 48.45 million $ 1.39 million
Mar 2, 3 PM $ 0.0535
+1.15%
$ 48.11 million $ 1.35 million
Mar 2, 2 PM $ 0.0528
+0.43%
$ 47.56 million $ 1.21 million
Mar 2, 1 PM $ 0.0526
-0.65%
$ 47.34 million $ 1.15 million
Mar 2, 12 PM $ 0.0529
-0.66%
$ 47.65 million $ 1.13 million
Mar 2, 11 AM $ 0.0533
+1.03%
$ 47.99 million $ 1.11 million
Mar 2, 10 AM $ 0.0525
-0.85%
$ 47.24 million $ 1.09 million
Mar 2, 9 AM $ 0.0529
+0.47%
$ 47.65 million $ 1.1 million
Mar 2, 8 AM $ 0.0527
+0.37%
$ 47.42 million $ 1.07 million
Mar 2, 7 AM $ 0.0525
-0.06%
$ 47.25 million $ 1.07 million
Mar 2, 6 AM $ 0.0525
+0.90%
$ 47.26 million $ 1.04 million
Mar 2, 5 AM $ 0.052
-0.81%
$ 46.83 million $ 1.05 million
Mar 2, 4 AM $ 0.0525
-3.33%
$ 47.21 million $ 1.02 million
Mar 2, 3 AM $ 0.0543
+2.09%
$ 48.85 million $ 1.02 million
Mar 2, 2 AM $ 0.0532
+1.71%
$ 47.85 million $ 1.02 million
Mar 2, 1 AM $ 0.0523
-1.43%
$ 47.05 million $ 1.06 million
Mar 2, 12 AM $ 0.053
-0.12%
$ 47.73 million $ 1.07 million
Mar 1, 11 PM $ 0.0531
+1.17%
$ 47.79 million $ 1.05 million
Mar 1, 10 PM $ 0.0525
-0.16%
$ 47.24 million $ 1.03 million
Mar 1, 9 PM $ 0.0526
+0.82%
$ 47.31 million $ 1.02 million
Mar 1, 8 PM $ 0.0521
+1.01%
$ 46.92 million $ 1.02 million
Mar 1, 7 PM $ 0.0516
-0.01%
$ 46.46 million $ 1.01 million
Mar 1, 6 PM $ 0.0516
-1.71%
$ 46.46 million $ 1.03 million
Mar 1, 5 PM $ 0.0525
+1.44%
$ 47.27 million $ 1.02 million
Mar 1, 4 PM $ 0.0518
+0.02%
$ 46.6 million $ 991,646
Mar 1, 3 PM $ 0.0518
+0.13%
$ 46.59 million $ 969,052
Mar 1, 2 PM $ 0.0517
+0.11%
$ 46.52 million $ 960,055
Mar 1, 1 PM $ 0.0516
-0.56%
$ 46.47 million $ 976,042
Mar 1, 12 PM $ 0.0519
-0.71%
$ 46.7 million $ 996,108
Mar 1, 11 AM $ 0.0523
-1.25%
$ 47.07 million $ 1 million
Mar 1, 10 AM $ 0.053
+1.35%
$ 47.66 million $ 1.03 million
Mar 1, 9 AM $ 0.0523
-0.49%
$ 47.03 million $ 1.04 million
Mar 1, 8 AM $ 0.0525
-2.00%
$ 47.26 million $ 1.02 million
Mar 1, 7 AM $ 0.0536
+1.91%
$ 48.22 million $ 1.02 million
Mar 1, 6 AM $ 0.0526
+0.46%
$ 47.32 million $ 1.06 million
Mar 1, 5 AM $ 0.0523
+0.00%
$ 47.1 million $ 1.1 million
Mar 1, 4 AM $ 0.0523
-0.27%
$ 47.1 million $ 1.09 million
Mar 1, 3 AM $ 0.0525
-0.02%
$ 47.23 million $ 1.08 million
Mar 1, 2 AM $ 0.0525
+0.50%
$ 47.24 million $ 1.07 million
Mar 1, 1 AM $ 0.0522
-0.35%
$ 47 million $ 1.01 million
Mar 1, 12 AM $ 0.0524
+0.01%
$ 47.16 million $ 965,870