AI Companions Historical Data

AIC Page 28
Download
Date Close Price change Market cap Trading volume
Jun 20, 1 AM $ 0.0126
-1.67%
$ 11.33 million $ 736,578
Jun 20, 12 AM $ 0.0128
+0.87%
$ 11.56 million $ 746,034
Jun 19, 11 PM $ 0.0127
-1.26%
$ 11.47 million $ 753,658
Jun 19, 10 PM $ 0.0129
-1.90%
$ 11.62 million $ 757,995
Jun 19, 9 PM $ 0.0132
+5.42%
$ 11.84 million $ 756,580
Jun 19, 8 PM $ 0.0125
-10.25%
$ 11.24 million $ 781,090
Jun 19, 7 PM $ 0.0139
+0.13%
$ 12.52 million $ 814,967
Jun 19, 6 PM $ 0.0141
+1.60%
$ 12.7 million $ 830,602
Jun 19, 5 PM $ 0.0138
+0.18%
$ 12.41 million $ 857,889
Jun 19, 4 PM $ 0.0138
-0.73%
$ 12.38 million $ 872,897
Jun 19, 3 PM $ 0.0139
+0.76%
$ 12.47 million $ 903,392
Jun 19, 2 PM $ 0.0137
+0.28%
$ 12.37 million $ 1.01 million
Jun 19, 1 PM $ 0.0137
+0.19%
$ 12.34 million $ 1.05 million
Jun 19, 12 PM $ 0.0137
+1.19%
$ 12.32 million $ 1.08 million
Jun 19, 11 AM $ 0.0135
-3.92%
$ 12.17 million $ 1.08 million
Jun 19, 10 AM $ 0.0139
-1.73%
$ 12.5 million $ 1.08 million
Jun 19, 9 AM $ 0.0141
+0.39%
$ 12.72 million $ 1.07 million
Jun 19, 8 AM $ 0.0141
-1.60%
$ 12.67 million $ 1.05 million
Jun 19, 7 AM $ 0.0143
-3.13%
$ 12.88 million $ 1.07 million
Jun 19, 6 AM $ 0.0148
+0.14%
$ 13.29 million $ 1.08 million
Jun 19, 5 AM $ 0.0148
-0.07%
$ 13.28 million $ 1.1 million
Jun 19, 4 AM $ 0.0148
+0.01%
$ 13.29 million $ 1.12 million
Jun 19, 3 AM $ 0.0148
+0.31%
$ 13.28 million $ 1.15 million
Jun 19, 2 AM $ 0.0147
+0.92%
$ 13.24 million $ 1.15 million
Jun 19, 1 AM $ 0.0146
+1.42%
$ 13.11 million $ 1.16 million
Jun 19, 12 AM $ 0.0144
-0.92%
$ 12.93 million $ 1.16 million
Jun 18, 11 PM $ 0.0145
-8.79%
$ 13.05 million $ 1.15 million
Jun 18, 10 PM $ 0.0159
-0.29%
$ 14.31 million $ 1.15 million
Jun 18, 9 PM $ 0.0159
+1.02%
$ 14.35 million $ 1.16 million
Jun 18, 8 PM $ 0.0158
+0.97%
$ 14.21 million $ 1.16 million
Jun 18, 7 PM $ 0.0156
-0.54%
$ 14.07 million $ 1.16 million
Jun 18, 6 PM $ 0.0157
-2.17%
$ 14.15 million $ 1.24 million
Jun 18, 5 PM $ 0.0161
-0.13%
$ 14.47 million $ 1.31 million
Jun 18, 4 PM $ 0.0161
-0.23%
$ 14.49 million $ 1.28 million
Jun 18, 3 PM $ 0.0161
+0.29%
$ 14.45 million $ 1.3 million
Jun 18, 2 PM $ 0.016
-2.82%
$ 14.41 million $ 1.25 million
Jun 18, 1 PM $ 0.0165
-1.21%
$ 14.87 million $ 1.24 million
Jun 18, 12 PM $ 0.0167
+1.12%
$ 15.05 million $ 1.24 million
Jun 18, 11 AM $ 0.017
+2.95%
$ 15.31 million $ 1.25 million
Jun 18, 10 AM $ 0.0165
-1.34%
$ 14.86 million $ 1.28 million
Jun 18, 9 AM $ 0.0167
+1.15%
$ 15.06 million $ 1.29 million
Jun 18, 8 AM $ 0.0165
-0.55%
$ 14.89 million $ 1.33 million
Jun 18, 7 AM $ 0.0166
-0.02%
$ 14.95 million $ 1.35 million
Jun 18, 6 AM $ 0.0167
+0.25%
$ 15.04 million $ 1.35 million
Jun 18, 5 AM $ 0.0167
+0.52%
$ 15 million $ 1.35 million
Jun 18, 4 AM $ 0.0166
+1.14%
$ 14.93 million $ 1.34 million
Jun 18, 3 AM $ 0.0164
-1.37%
$ 14.76 million $ 1.31 million
Jun 18, 2 AM $ 0.0166
-0.11%
$ 14.96 million $ 1.31 million
Jun 18, 1 AM $ 0.0166
-0.41%
$ 14.98 million $ 1.33 million
Jun 18, 12 AM $ 0.0167
+0.28%
$ 15.04 million $ 1.34 million