AI Companions Historical Data

AIC Page 29
Download
Date Close Price change Market cap Trading volume
Jun 18, 12 AM $ 0.0167
+0.28%
$ 15.04 million $ 1.34 million
Jun 17, 11 PM $ 0.0167
-1.11%
$ 15 million $ 1.34 million
Jun 17, 10 PM $ 0.0169
+0.30%
$ 15.17 million $ 1.37 million
Jun 17, 9 PM $ 0.0168
-1.53%
$ 15.12 million $ 1.41 million
Jun 17, 8 PM $ 0.017
+0.21%
$ 15.33 million $ 1.43 million
Jun 17, 7 PM $ 0.017
-0.27%
$ 15.29 million $ 1.45 million
Jun 17, 6 PM $ 0.017
-1.25%
$ 15.34 million $ 1.43 million
Jun 17, 5 PM $ 0.0173
-1.28%
$ 15.54 million $ 1.36 million
Jun 17, 4 PM $ 0.0175
-0.55%
$ 15.74 million $ 1.35 million
Jun 17, 3 PM $ 0.0176
+0.15%
$ 15.81 million $ 1.29 million
Jun 17, 2 PM $ 0.0175
-0.97%
$ 15.79 million $ 1.31 million
Jun 17, 1 PM $ 0.0177
+1.46%
$ 15.94 million $ 1.34 million
Jun 17, 12 PM $ 0.0175
-1.37%
$ 15.71 million $ 1.35 million
Jun 17, 11 AM $ 0.0177
-0.86%
$ 15.93 million $ 1.35 million
Jun 17, 10 AM $ 0.0178
+2.90%
$ 16.06 million $ 1.33 million
Jun 17, 9 AM $ 0.0173
+0.89%
$ 15.61 million $ 1.31 million
Jun 17, 8 AM $ 0.0172
+0.16%
$ 15.47 million $ 1.29 million
Jun 17, 7 AM $ 0.0171
+0.96%
$ 15.43 million $ 1.27 million
Jun 17, 6 AM $ 0.017
-0.75%
$ 15.28 million $ 1.25 million
Jun 17, 5 AM $ 0.0171
+4.25%
$ 15.39 million $ 1.27 million
Jun 17, 4 AM $ 0.0164
-0.45%
$ 14.76 million $ 1.27 million
Jun 17, 2 AM $ 0.0158
-5.64%
$ 14.18 million $ 1.28 million
Jun 17, 1 AM $ 0.0167
+2.26%
$ 15.03 million $ 1.31 million
Jun 17, 12 AM $ 0.0163
-2.01%
$ 14.7 million $ 1.31 million
Jun 16, 11 PM $ 0.0167
-2.56%
$ 14.99 million $ 1.3 million
Jun 16, 10 PM $ 0.0171
+1.93%
$ 15.39 million $ 1.29 million
Jun 16, 9 PM $ 0.0168
+0.66%
$ 15.1 million $ 1.26 million
Jun 16, 8 PM $ 0.0167
-2.31%
$ 15.06 million $ 1.23 million
Jun 16, 7 PM $ 0.0171
+2.51%
$ 15.42 million $ 1.24 million
Jun 16, 6 PM $ 0.0167
+0.20%
$ 15.04 million $ 1.3 million
Jun 16, 5 PM $ 0.0167
-1.38%
$ 15.01 million $ 1.31 million
Jun 16, 4 PM $ 0.0169
-1.87%
$ 15.22 million $ 1.38 million
Jun 16, 3 PM $ 0.0173
-6.15%
$ 15.55 million $ 1.41 million
Jun 16, 2 PM $ 0.0184
+3.49%
$ 16.56 million $ 1.48 million
Jun 16, 1 PM $ 0.0178
+4.20%
$ 15.99 million $ 1.52 million
Jun 16, 12 PM $ 0.017
-2.85%
$ 15.33 million $ 1.7 million
Jun 16, 11 AM $ 0.0175
-1.52%
$ 15.78 million $ 1.81 million
Jun 16, 10 AM $ 0.0177
+1.53%
$ 15.89 million $ 1.94 million
Jun 16, 9 AM $ 0.0174
+0.81%
$ 15.65 million $ 1.98 million
Jun 16, 8 AM $ 0.0173
+0.13%
$ 15.53 million $ 2 million
Jun 16, 7 AM $ 0.0172
-0.12%
$ 15.51 million $ 2.02 million
Jun 16, 6 AM $ 0.0173
-0.67%
$ 15.53 million $ 2.14 million
Jun 16, 5 AM $ 0.0174
+1.55%
$ 15.63 million $ 2.2 million
Jun 16, 4 AM $ 0.0171
-1.84%
$ 15.39 million $ 2.25 million
Jun 16, 3 AM $ 0.0176
+0.44%
$ 15.83 million $ 2.3 million
Jun 16, 2 AM $ 0.0176
+1.78%
$ 15.88 million $ 2.4 million
Jun 16, 1 AM $ 0.0173
+2.59%
$ 15.61 million $ 2.45 million
Jun 16, 12 AM $ 0.0169
+3.39%
$ 15.21 million $ 2.55 million
Jun 15, 11 PM $ 0.0162
-3.52%
$ 14.59 million $ 2.69 million
Jun 15, 10 PM $ 0.0168
-0.88%
$ 15.12 million $ 2.82 million