AI Companions Historical Data

AIC Page 3
Download
Date Close Price change Market cap Trading volume
Jun 23, 2 AM $ 0.00975
-0.65%
$ 8.77 million $ 634,714
Jun 23, 1 AM $ 0.00981
+0.46%
$ 8.83 million $ 651,741
Jun 23, 12 AM $ 0.00977
-0.54%
$ 8.79 million $ 698,083
Jun 22, 11 PM $ 0.00982
+0.45%
$ 8.84 million $ 732,483
Jun 22, 10 PM $ 0.00978
-0.29%
$ 8.8 million $ 766,757
Jun 22, 9 PM $ 0.00981
+0.08%
$ 8.83 million $ 790,681
Jun 22, 8 PM $ 0.0098
+0.27%
$ 8.82 million $ 836,264
Jun 22, 7 PM $ 0.00977
-0.28%
$ 8.8 million $ 855,710
Jun 22, 6 PM $ 0.00976
+0.04%
$ 8.78 million $ 858,798
Jun 22, 5 PM $ 0.00975
-2.45%
$ 8.78 million $ 866,266
Jun 22, 4 PM $ 0.01
+1.81%
$ 9 million $ 869,419
Jun 22, 3 PM $ 0.00982
-0.27%
$ 8.84 million $ 869,334
Jun 22, 2 PM $ 0.00984
+0.76%
$ 8.86 million $ 853,707
Jun 22, 1 PM $ 0.00977
-1.45%
$ 8.79 million $ 806,488
Jun 22, 12 PM $ 0.00996
+0.12%
$ 8.96 million $ 749,749
Jun 22, 11 AM $ 0.00995
-0.61%
$ 8.95 million $ 715,265
Jun 22, 10 AM $ 0.01
+1.21%
$ 9.01 million $ 687,643
Jun 22, 9 AM $ 0.00989
-0.80%
$ 8.9 million $ 688,690
Jun 22, 8 AM $ 0.00997
-0.92%
$ 8.97 million $ 691,612
Jun 22, 7 AM $ 0.0101
+2.07%
$ 9.06 million $ 691,868
Jun 22, 6 AM $ 0.00986
+1.59%
$ 8.87 million $ 687,696
Jun 22, 5 AM $ 0.0097
-2.96%
$ 8.73 million $ 678,226
Jun 22, 4 AM $ 0.01
-0.53%
$ 9 million $ 665,263
Jun 22, 3 AM $ 0.0101
-0.93%
$ 9.05 million $ 669,269
Jun 22, 2 AM $ 0.0101
-4.24%
$ 9.13 million $ 657,116
Jun 22, 1 AM $ 0.0106
-7.57%
$ 9.54 million $ 647,282
Jun 22, 12 AM $ 0.0115
-1.38%
$ 10.32 million $ 608,319
Jun 21, 11 PM $ 0.0119
+2.21%
$ 10.74 million $ 578,590
Jun 21, 10 PM $ 0.0117
-0.96%
$ 10.51 million $ 547,710
Jun 21, 9 PM $ 0.0118
+1.24%
$ 10.61 million $ 535,762
Jun 21, 8 PM $ 0.012
+1.62%
$ 10.79 million $ 497,554
Jun 21, 7 PM $ 0.0118
-0.24%
$ 10.61 million $ 480,221
Jun 21, 6 PM $ 0.0118
-0.21%
$ 10.64 million $ 473,996
Jun 21, 5 PM $ 0.0118
+1.11%
$ 10.66 million $ 464,761
Jun 21, 4 PM $ 0.0117
+0.69%
$ 10.54 million $ 472,370
Jun 21, 3 PM $ 0.0116
+0.80%
$ 10.47 million $ 478,656
Jun 21, 2 PM $ 0.0115
-1.18%
$ 10.39 million $ 496,672
Jun 21, 1 PM $ 0.0117
-0.31%
$ 10.51 million $ 521,367
Jun 21, 12 PM $ 0.0117
-0.07%
$ 10.54 million $ 529,567
Jun 21, 11 AM $ 0.0116
-0.54%
$ 10.44 million $ 521,729
Jun 21, 10 AM $ 0.0117
+0.16%
$ 10.5 million $ 507,970
Jun 21, 9 AM $ 0.0116
+1.42%
$ 10.48 million $ 503,779
Jun 21, 8 AM $ 0.0115
-5.86%
$ 10.33 million $ 507,767
Jun 21, 7 AM $ 0.0122
-2.17%
$ 10.98 million $ 511,483
Jun 21, 6 AM $ 0.0125
+0.02%
$ 11.22 million $ 87,188
Jun 21, 5 AM $ 0.0125
+0.37%
$ 11.22 million $ 87,869
Jun 21, 4 AM $ 0.0126
+2.49%
$ 11.38 million $ 520,544
Jun 21, 3 AM $ 0.0123
+1.47%
$ 11.1 million $ 509,371
Jun 21, 2 AM $ 0.0122
+2.22%
$ 10.94 million $ 495,399
Jun 21, 1 AM $ 0.0122
+0.85%
$ 10.96 million $ 496,011