AI Companions Historical Data

AIC Page 29
Download
Date Close Price change Market cap Trading volume
Mar 1, 12 AM $ 0.0524
+0.01%
$ 47.16 million $ 965,870
Feb 28, 11 PM $ 0.0524
-0.03%
$ 47.16 million $ 958,727
Feb 28, 10 PM $ 0.0524
+0.64%
$ 47.17 million $ 954,325
Feb 28, 9 PM $ 0.0521
-0.44%
$ 46.87 million $ 921,371
Feb 28, 8 PM $ 0.0523
+1.28%
$ 47.08 million $ 904,469
Feb 28, 7 PM $ 0.0517
-1.01%
$ 46.51 million $ 891,346
Feb 28, 6 PM $ 0.0522
-0.10%
$ 46.98 million $ 882,022
Feb 28, 5 PM $ 0.0522
+0.93%
$ 47.02 million $ 876,304
Feb 28, 4 PM $ 0.0518
+1.94%
$ 46.58 million $ 904,516
Feb 28, 3 PM $ 0.0508
-0.10%
$ 45.69 million $ 929,870
Feb 28, 2 PM $ 0.0508
-2.81%
$ 45.74 million $ 1.07 million
Feb 28, 1 PM $ 0.0523
-0.91%
$ 47.05 million $ 1.18 million
Feb 28, 12 PM $ 0.0528
+1.51%
$ 47.48 million $ 1.27 million
Feb 28, 11 AM $ 0.052
-1.29%
$ 46.76 million $ 1.4 million
Feb 28, 10 AM $ 0.0526
-0.01%
$ 47.38 million $ 1.5 million
Feb 28, 9 AM $ 0.0526
-3.00%
$ 47.38 million $ 1.65 million
Feb 28, 8 AM $ 0.0543
+3.20%
$ 48.85 million $ 1.8 million
Feb 28, 7 AM $ 0.0526
-2.24%
$ 47.33 million $ 238,024
Feb 28, 6 AM $ 0.0539
-6.36%
$ 48.51 million $ 238,565
Feb 28, 5 AM $ 0.0576
+0.10%
$ 51.8 million $ 234,849
Feb 28, 4 AM $ 0.0575
+0.10%
$ 51.75 million $ 236,457
Feb 28, 3 AM $ 0.0575
+0.47%
$ 51.73 million $ 243,385
Feb 28, 2 AM $ 0.0572
-0.33%
$ 51.49 million $ 2.53 million
Feb 28, 1 AM $ 0.0574
+1.32%
$ 51.63 million $ 2.53 million
Feb 28, 12 AM $ 0.0566
+1.39%
$ 50.95 million $ 2.53 million
Feb 27, 11 PM $ 0.0561
+0.08%
$ 50.53 million $ 2.53 million
Feb 27, 10 PM $ 0.0561
+3.55%
$ 50.5 million $ 2.54 million
Feb 27, 9 PM $ 0.0542
-0.50%
$ 48.76 million $ 2.54 million
Feb 27, 8 PM $ 0.0544
-0.74%
$ 48.94 million $ 2.54 million
Feb 27, 7 PM $ 0.0548
+0.87%
$ 49.3 million $ 2.55 million
Feb 27, 6 PM $ 0.0543
-1.53%
$ 48.88 million $ 2.56 million
Feb 27, 5 PM $ 0.0552
+1.61%
$ 49.65 million $ 2.59 million
Feb 27, 4 PM $ 0.0543
-3.32%
$ 48.84 million $ 2.59 million
Feb 27, 3 PM $ 0.0562
-4.93%
$ 50.61 million $ 2.6 million
Feb 27, 2 PM $ 0.0592
+1.64%
$ 53.29 million $ 2.51 million
Feb 27, 1 PM $ 0.0583
-2.76%
$ 52.43 million $ 2.4 million
Feb 27, 12 PM $ 0.0596
-1.91%
$ 53.6 million $ 2.29 million
Feb 27, 11 AM $ 0.0607
-4.71%
$ 54.63 million $ 2.16 million
Feb 27, 10 AM $ 0.0637
+0.85%
$ 57.34 million $ 2.04 million
Feb 27, 9 AM $ 0.0632
-0.02%
$ 56.85 million $ 1.16 million
Feb 27, 8 AM $ 0.0631
+1.05%
$ 56.8 million $ 1.15 million
Feb 27, 7 AM $ 0.0623
+0.28%
$ 56.08 million $ 1.15 million
Feb 27, 6 AM $ 0.0621
-0.61%
$ 55.92 million $ 1.14 million
Feb 27, 5 AM $ 0.0625
+0.07%
$ 56.27 million $ 1.15 million
Feb 27, 4 AM $ 0.0625
+0.12%
$ 56.23 million $ 1.15 million
Feb 27, 3 AM $ 0.0624
+0.00%
$ 56.16 million $ 931,356
Feb 27, 2 AM $ 0.0624
-0.67%
$ 56.16 million $ 930,656
Feb 27, 1 AM $ 0.0628
+0.20%
$ 56.55 million $ 215,989
Feb 27, 12 AM $ 0.0627
+1.13%
$ 56.44 million $ 213,545
Feb 26, 11 PM $ 0.062
+0.23%
$ 55.82 million $ 206,431