AI Companions Historical Data

AIC Page 30
Download
Date Close Price change Market cap Trading volume
Jun 15, 10 PM $ 0.0168
-0.88%
$ 15.12 million $ 2.82 million
Jun 15, 9 PM $ 0.0171
-4.28%
$ 15.43 million $ 3.02 million
Jun 15, 8 PM $ 0.0178
+1.68%
$ 16.06 million $ 3.2 million
Jun 15, 7 PM $ 0.0183
+4.18%
$ 16.51 million $ 213,215
Jun 15, 6 PM $ 0.0176
-1.54%
$ 15.85 million $ 3.06 million
Jun 15, 5 PM $ 0.0179
-1.05%
$ 16.1 million $ 3.05 million
Jun 15, 4 PM $ 0.0181
+3.14%
$ 16.27 million $ 3.04 million
Jun 15, 3 PM $ 0.0179
-1.50%
$ 16.08 million $ 3.01 million
Jun 15, 2 PM $ 0.0181
-4.77%
$ 16.32 million $ 2.91 million
Jun 15, 1 PM $ 0.019
-4.00%
$ 17.14 million $ 2.9 million
Jun 15, 12 PM $ 0.0198
+1.18%
$ 17.86 million $ 2.7 million
Jun 15, 11 AM $ 0.0196
+0.26%
$ 17.65 million $ 2.61 million
Jun 15, 10 AM $ 0.0196
-0.47%
$ 17.67 million $ 2.48 million
Jun 15, 9 AM $ 0.0197
+0.21%
$ 17.75 million $ 2.45 million
Jun 15, 8 AM $ 0.0197
+0.10%
$ 17.71 million $ 2.44 million
Jun 15, 7 AM $ 0.0199
+1.03%
$ 17.88 million $ 2.41 million
Jun 15, 6 AM $ 0.0199
-2.24%
$ 17.88 million $ 2.31 million
Jun 15, 5 AM $ 0.0203
-0.94%
$ 18.29 million $ 2.34 million
Jun 15, 4 AM $ 0.0205
-0.14%
$ 18.46 million $ 2.3 million
Jun 15, 3 AM $ 0.0206
-2.97%
$ 18.52 million $ 2.26 million
Jun 15, 2 AM $ 0.021
+1.05%
$ 18.88 million $ 2.15 million
Jun 15, 1 AM $ 0.0208
-2.17%
$ 18.69 million $ 2.08 million
Jun 15, 12 AM $ 0.0212
+4.01%
$ 19.1 million $ 2.06 million
Jun 14, 11 PM $ 0.0204
-3.78%
$ 18.36 million $ 1.99 million
Jun 14, 10 PM $ 0.0214
+5.76%
$ 19.24 million $ 1.91 million
Jun 14, 9 PM $ 0.0202
+3.77%
$ 18.19 million $ 1.74 million
Jun 14, 8 PM $ 0.0195
-2.48%
$ 17.53 million $ 1.6 million
Jun 14, 7 PM $ 0.02
+0.79%
$ 17.98 million $ 1.6 million
Jun 14, 6 PM $ 0.0198
-1.66%
$ 17.84 million $ 1.63 million
Jun 14, 5 PM $ 0.0202
-3.64%
$ 18.14 million $ 1.65 million
Jun 14, 4 PM $ 0.0209
-0.90%
$ 18.82 million $ 1.63 million
Jun 14, 3 PM $ 0.0211
+0.80%
$ 18.99 million $ 1.71 million
Jun 14, 2 PM $ 0.0209
+0.08%
$ 18.84 million $ 1.7 million
Jun 14, 1 PM $ 0.0209
-1.54%
$ 18.82 million $ 1.6 million
Jun 14, 12 PM $ 0.0212
+0.01%
$ 19.11 million $ 1.6 million
Jun 14, 11 AM $ 0.0212
-0.21%
$ 19.11 million $ 1.61 million
Jun 14, 10 AM $ 0.0213
+0.02%
$ 19.15 million $ 1.6 million
Jun 14, 9 AM $ 0.0213
-0.46%
$ 19.15 million $ 1.59 million
Jun 14, 8 AM $ 0.0214
-0.32%
$ 19.24 million $ 1.57 million
Jun 14, 7 AM $ 0.0215
+0.67%
$ 19.31 million $ 1.57 million
Jun 14, 6 AM $ 0.0213
+0.54%
$ 19.18 million $ 1.57 million
Jun 14, 5 AM $ 0.0212
-0.01%
$ 19.08 million $ 1.46 million
Jun 14, 4 AM $ 0.0212
+0.00%
$ 19.08 million $ 1.47 million
Jun 14, 3 AM $ 0.0212
-4.98%
$ 19.08 million $ 1.45 million
Jun 14, 2 AM $ 0.0223
+0.02%
$ 20.08 million $ 1.45 million
Jun 14, 1 AM $ 0.0223
+0.95%
$ 20.07 million $ 1.45 million
Jun 14, 12 AM $ 0.0223
-0.46%
$ 20.07 million $ 1.39 million
Jun 13, 11 PM $ 0.0224
+0.63%
$ 20.15 million $ 1.32 million
Jun 13, 10 PM $ 0.0223
-0.73%
$ 20.03 million $ 1.28 million
Jun 13, 9 PM $ 0.0227
-1.17%
$ 20.43 million $ 1.29 million