AI Companions Historical Data

AIC Page 31
Download
Date Close Price change Market cap Trading volume
Feb 24, 11 PM $ 0.063
+0.07%
$ 56.74 million $ 695,830
Feb 24, 10 PM $ 0.063
-0.05%
$ 56.7 million $ 698,291
Feb 24, 9 PM $ 0.063
+0.48%
$ 56.73 million $ 732,200
Feb 24, 8 PM $ 0.0627
-0.42%
$ 56.46 million $ 728,497
Feb 24, 7 PM $ 0.063
-1.37%
$ 56.7 million $ 758,194
Feb 24, 6 PM $ 0.0639
+1.21%
$ 57.49 million $ 786,440
Feb 24, 5 PM $ 0.0631
+1.47%
$ 56.8 million $ 795,423
Feb 24, 4 PM $ 0.0621
-0.74%
$ 55.99 million $ 820,982
Feb 24, 3 PM $ 0.0626
-1.03%
$ 56.32 million $ 824,603
Feb 24, 2 PM $ 0.0632
+0.49%
$ 56.91 million $ 935,504
Feb 24, 1 PM $ 0.0629
+1.59%
$ 56.63 million $ 1.02 million
Feb 24, 12 PM $ 0.0618
-1.41%
$ 55.58 million $ 1.04 million
Feb 24, 11 AM $ 0.0626
-0.19%
$ 56.38 million $ 1.11 million
Feb 24, 10 AM $ 0.0628
+2.19%
$ 56.48 million $ 1.17 million
Feb 24, 9 AM $ 0.0614
-3.55%
$ 55.27 million $ 1.26 million
Feb 24, 8 AM $ 0.0622
-1.74%
$ 56 million $ 1.35 million
Feb 24, 7 AM $ 0.0633
+1.96%
$ 57 million $ 1.44 million
Feb 24, 6 AM $ 0.0621
-7.61%
$ 55.91 million $ 1.53 million
Feb 24, 5 AM $ 0.0672
+6.11%
$ 60.52 million $ 1.61 million
Feb 24, 4 AM $ 0.0634
-0.32%
$ 57.04 million $ 1.7 million
Feb 24, 3 AM $ 0.0636
+0.03%
$ 57.22 million $ 1.79 million
Feb 24, 2 AM $ 0.0636
+0.03%
$ 57.2 million $ 1.89 million
Feb 24, 1 AM $ 0.0635
-1.36%
$ 57.18 million $ 2.12 million
Feb 24, 12 AM $ 0.0644
+0.46%
$ 57.97 million $ 2.48 million
Feb 23, 11 PM $ 0.0641
+2.94%
$ 57.7 million $ 2.55 million
Feb 23, 10 PM $ 0.0623
-5.68%
$ 56.06 million $ 2.6 million
Feb 23, 9 PM $ 0.066
+0.50%
$ 59.43 million $ 2.61 million
Feb 23, 8 PM $ 0.0658
+0.12%
$ 59.19 million $ 2.62 million
Feb 23, 7 PM $ 0.0657
-1.45%
$ 59.12 million $ 2.62 million
Feb 23, 6 PM $ 0.0667
-0.01%
$ 59.99 million $ 2.6 million
Feb 23, 5 PM $ 0.0667
-0.36%
$ 59.99 million $ 2.61 million
Feb 23, 4 PM $ 0.0669
-1.68%
$ 60.21 million $ 2.62 million
Feb 23, 3 PM $ 0.068
+1.54%
$ 61.24 million $ 2.59 million
Feb 23, 2 PM $ 0.067
-0.58%
$ 60.34 million $ 2.55 million
Feb 23, 1 PM $ 0.0674
+3.61%
$ 60.69 million $ 2.51 million
Feb 23, 12 PM $ 0.0651
-1.92%
$ 58.58 million $ 2.48 million
Feb 23, 11 AM $ 0.0664
+0.26%
$ 59.73 million $ 2.42 million
Feb 23, 10 AM $ 0.0662
-0.04%
$ 59.58 million $ 2.37 million
Feb 23, 9 AM $ 0.0662
-2.46%
$ 59.6 million $ 2.29 million
Feb 23, 8 AM $ 0.0679
+4.83%
$ 61.1 million $ 2.21 million
Feb 23, 7 AM $ 0.0648
+7.02%
$ 58.29 million $ 2.12 million
Feb 23, 6 AM $ 0.0605
+0.38%
$ 54.47 million $ 2.03 million
Feb 23, 5 AM $ 0.0603
-0.44%
$ 54.26 million $ 1.94 million
Feb 23, 4 AM $ 0.0606
+0.12%
$ 54.5 million $ 1.83 million
Feb 23, 3 AM $ 0.0605
-0.14%
$ 54.44 million $ 1.75 million
Feb 23, 2 AM $ 0.0606
-3.42%
$ 54.51 million $ 1.66 million
Feb 23, 1 AM $ 0.0627
+0.43%
$ 56.45 million $ 1.39 million
Feb 23, 12 AM $ 0.0624
+0.88%
$ 56.2 million $ 1.08 million
Feb 22, 11 PM $ 0.0619
-0.63%
$ 55.71 million $ 1.03 million
Feb 22, 10 PM $ 0.0623
-0.15%
$ 56.07 million $ 997,732