AI Companions Historical Data

AIC Page 3
Download
Date Close Price change Market cap Trading volume
Apr 22, 11 PM $ 0.0337
+0.33%
$ 30.36 million $ 1.85 million
Apr 22, 10 PM $ 0.0336
+0.67%
$ 30.26 million $ 1.86 million
Apr 22, 9 PM $ 0.0334
-0.48%
$ 30.06 million $ 1.88 million
Apr 22, 8 PM $ 0.0336
-0.95%
$ 30.2 million $ 1.88 million
Apr 22, 7 PM $ 0.0339
-0.56%
$ 30.49 million $ 1.94 million
Apr 22, 6 PM $ 0.0341
+2.71%
$ 30.67 million $ 2 million
Apr 22, 5 PM $ 0.0332
+0.20%
$ 29.85 million $ 2.02 million
Apr 22, 4 PM $ 0.0331
-1.04%
$ 29.81 million $ 2.09 million
Apr 22, 3 PM $ 0.0335
-1.08%
$ 30.11 million $ 2.07 million
Apr 22, 2 PM $ 0.0338
-0.64%
$ 30.43 million $ 2.02 million
Apr 22, 1 PM $ 0.034
+5.81%
$ 30.63 million $ 1.95 million
Apr 22, 12 PM $ 0.0322
+2.01%
$ 28.95 million $ 1.9 million
Apr 22, 11 AM $ 0.0315
+1.72%
$ 28.38 million $ 1.92 million
Apr 22, 10 AM $ 0.031
-1.15%
$ 27.9 million $ 1.88 million
Apr 22, 9 AM $ 0.0314
-2.82%
$ 28.22 million $ 1.94 million
Apr 22, 8 AM $ 0.0322
+2.18%
$ 28.98 million $ 1.95 million
Apr 22, 7 AM $ 0.0315
-0.02%
$ 28.36 million $ 1.93 million
Apr 22, 6 AM $ 0.0315
-0.72%
$ 28.37 million $ 1.95 million
Apr 22, 5 AM $ 0.0318
+0.05%
$ 28.58 million $ 1.92 million
Apr 22, 4 AM $ 0.0317
-1.78%
$ 28.56 million $ 1.76 million
Apr 22, 3 AM $ 0.0319
-2.33%
$ 28.72 million $ 1.73 million
Apr 22, 2 AM $ 0.0327
+1.45%
$ 29.4 million $ 1.66 million
Apr 22, 1 AM $ 0.0322
-0.72%
$ 28.98 million $ 1.57 million
Apr 22, 12 AM $ 0.0324
-0.36%
$ 29.19 million $ 1.57 million
Apr 21, 11 PM $ 0.0326
-0.05%
$ 29.3 million $ 1.56 million
Apr 21, 10 PM $ 0.0326
-0.69%
$ 29.31 million $ 1.54 million
Apr 21, 9 PM $ 0.0328
-0.52%
$ 29.55 million $ 1.52 million
Apr 21, 8 PM $ 0.033
-0.34%
$ 29.7 million $ 1.54 million
Apr 21, 7 PM $ 0.0331
-0.47%
$ 29.8 million $ 1.59 million
Apr 21, 6 PM $ 0.0333
+2.53%
$ 29.94 million $ 1.62 million
Apr 21, 5 PM $ 0.0324
-0.88%
$ 29.2 million $ 1.73 million
Apr 21, 4 PM $ 0.0327
+1.17%
$ 29.46 million $ 1.69 million
Apr 21, 3 PM $ 0.0324
-1.81%
$ 29.12 million $ 1.71 million
Apr 21, 2 PM $ 0.033
-1.55%
$ 29.66 million $ 1.78 million
Apr 21, 1 PM $ 0.033
+0.99%
$ 29.67 million $ 1.84 million
Apr 21, 12 PM $ 0.0326
-2.49%
$ 29.38 million $ 1.88 million
Apr 21, 11 AM $ 0.0335
+0.00%
$ 30.13 million $ 1.9 million
Apr 21, 10 AM $ 0.0335
+2.40%
$ 30.13 million $ 1.88 million
Apr 21, 9 AM $ 0.0327
+0.03%
$ 29.42 million $ 1.82 million
Apr 21, 8 AM $ 0.0327
-3.38%
$ 29.41 million $ 1.78 million
Apr 21, 7 AM $ 0.0338
+4.22%
$ 30.44 million $ 1.91 million
Apr 21, 6 AM $ 0.0325
-1.55%
$ 29.24 million $ 1.96 million
Apr 21, 5 AM $ 0.033
+2.75%
$ 29.73 million $ 1.99 million
Apr 21, 4 AM $ 0.0321
+2.49%
$ 28.93 million $ 2.04 million
Apr 21, 3 AM $ 0.0316
+0.64%
$ 28.48 million $ 2.07 million
Apr 21, 2 AM $ 0.0314
+1.25%
$ 28.3 million $ 2.09 million
Apr 21, 1 AM $ 0.0311
-3.79%
$ 27.96 million $ 2.14 million
Apr 21, 12 AM $ 0.0323
+0.07%
$ 29.05 million $ 2.18 million
Apr 20, 11 PM $ 0.0323
-4.05%
$ 29.04 million $ 2.26 million
Apr 20, 10 PM $ 0.0336
+1.82%
$ 30.27 million $ 2.23 million