AI Companions Historical Data

AIC Page 30
Download
Date Close Price change Market cap Trading volume
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
Feb 26, 10 PM $ 0.062
-0.34%
$ 55.77 million $ 206,175
Feb 26, 9 PM $ 0.0621
-0.07%
$ 55.92 million $ 204,079
Feb 26, 8 PM $ 0.0621
-0.05%
$ 55.87 million $ 1.1 million
Feb 26, 7 PM $ 0.0621
-0.15%
$ 55.9 million $ 1.1 million
Feb 26, 6 PM $ 0.0622
+0.95%
$ 55.98 million $ 1.1 million
Feb 26, 5 PM $ 0.0616
-2.57%
$ 55.45 million $ 1.11 million
Feb 26, 4 PM $ 0.0633
-0.05%
$ 56.96 million $ 1.12 million
Feb 26, 3 PM $ 0.0633
-0.21%
$ 56.97 million $ 1.12 million
Feb 26, 2 PM $ 0.0634
-0.03%
$ 57.09 million $ 1.16 million
Feb 26, 1 PM $ 0.0635
-2.20%
$ 57.11 million $ 1.15 million
Feb 26, 12 PM $ 0.0649
+1.22%
$ 58.39 million $ 1.18 million
Feb 26, 11 AM $ 0.0641
+0.60%
$ 57.69 million $ 1.18 million
Feb 26, 10 AM $ 0.0637
-0.22%
$ 57.34 million $ 1.18 million
Feb 26, 9 AM $ 0.0639
-0.77%
$ 57.47 million $ 1.17 million
Feb 26, 8 AM $ 0.0644
+0.47%
$ 57.92 million $ 1.16 million
Feb 26, 7 AM $ 0.064
-0.71%
$ 57.64 million $ 1.15 million
Feb 26, 6 AM $ 0.0645
-0.22%
$ 58.05 million $ 1.15 million
Feb 26, 5 AM $ 0.0646
+1.64%
$ 58.18 million $ 1.14 million
Feb 26, 4 AM $ 0.0636
+0.30%
$ 57.24 million $ 1.14 million
Feb 26, 3 AM $ 0.0634
-3.06%
$ 57.07 million $ 1.14 million
Feb 26, 2 AM $ 0.0654
-0.03%
$ 58.87 million $ 1.15 million
Feb 26, 1 AM $ 0.0654
-0.36%
$ 58.89 million $ 1.16 million
Feb 26, 12 AM $ 0.0657
-0.42%
$ 59.1 million $ 1.23 million
Feb 25, 11 PM $ 0.0659
-0.10%
$ 59.35 million $ 1.19 million
Feb 25, 10 PM $ 0.066
+2.99%
$ 59.41 million $ 1.17 million
Feb 25, 9 PM $ 0.0642
-0.53%
$ 57.74 million $ 1.11 million
Feb 25, 8 PM $ 0.0645
+0.26%
$ 58.05 million $ 1.11 million
Feb 25, 7 PM $ 0.0643
+0.66%
$ 57.9 million $ 1.09 million
Feb 25, 6 PM $ 0.0639
-0.91%
$ 57.52 million $ 1.04 million
Feb 25, 5 PM $ 0.0645
+2.28%
$ 58.05 million $ 989,318
Feb 25, 4 PM $ 0.0631
-0.43%
$ 56.75 million $ 943,547
Feb 25, 3 PM $ 0.0633
+0.24%
$ 56.99 million $ 922,474
Feb 25, 2 PM $ 0.0632
-1.19%
$ 56.86 million $ 849,556
Feb 25, 1 PM $ 0.0639
+2.50%
$ 57.54 million $ 824,091
Feb 25, 12 PM $ 0.0624
-0.92%
$ 56.13 million $ 801,166
Feb 25, 11 AM $ 0.0629
+0.59%
$ 56.65 million $ 789,539
Feb 25, 10 AM $ 0.0626
-0.03%
$ 56.32 million $ 787,985
Feb 25, 9 AM $ 0.0626
-0.42%
$ 56.35 million $ 784,028
Feb 25, 8 AM $ 0.0629
-1.44%
$ 56.59 million $ 779,838
Feb 25, 7 AM $ 0.0638
-2.27%
$ 57.43 million $ 772,858
Feb 25, 6 AM $ 0.0653
-0.10%
$ 58.77 million $ 769,137
Feb 25, 5 AM $ 0.0653
+2.29%
$ 58.74 million $ 789,943
Feb 25, 4 AM $ 0.0638
-0.19%
$ 57.46 million $ 804,531
Feb 25, 3 AM $ 0.064
-0.14%
$ 57.6 million $ 797,814
Feb 25, 2 AM $ 0.0641
-0.10%
$ 57.69 million $ 774,853
Feb 25, 1 AM $ 0.0641
+1.20%
$ 57.68 million $ 740,588
Feb 25, 12 AM $ 0.0633
+0.56%
$ 57 million $ 685,505
Feb 24, 11 PM $ 0.063
+0.07%
$ 56.74 million $ 695,830