AI Companions Historical Data

AIC Page 32
Download
Date Close Price change Market cap Trading volume
Feb 22, 10 PM $ 0.0623
-0.15%
$ 56.07 million $ 997,732
Feb 22, 9 PM $ 0.0624
+1.63%
$ 56.15 million $ 984,373
Feb 22, 8 PM $ 0.0614
+1.48%
$ 55.25 million $ 974,759
Feb 22, 7 PM $ 0.0605
+0.53%
$ 54.44 million $ 968,879
Feb 22, 6 PM $ 0.0602
-0.61%
$ 54.16 million $ 964,920
Feb 22, 5 PM $ 0.0605
-0.84%
$ 54.49 million $ 949,415
Feb 22, 4 PM $ 0.061
-1.52%
$ 54.92 million $ 900,608
Feb 22, 3 PM $ 0.0614
-0.12%
$ 55.25 million $ 938,767
Feb 22, 2 PM $ 0.0615
-1.47%
$ 55.32 million $ 855,245
Feb 22, 1 PM $ 0.0618
-1.15%
$ 55.59 million $ 835,113
Feb 22, 12 PM $ 0.0625
+0.42%
$ 56.24 million $ 783,150
Feb 22, 11 AM $ 0.0622
+0.45%
$ 55.96 million $ 764,226
Feb 22, 10 AM $ 0.0619
+0.46%
$ 55.71 million $ 760,392
Feb 22, 9 AM $ 0.0615
-0.77%
$ 55.36 million $ 752,468
Feb 22, 8 AM $ 0.062
+0.34%
$ 55.79 million $ 761,648
Feb 22, 7 AM $ 0.0618
-0.85%
$ 56.05 million $ 760,645
Feb 22, 6 AM $ 0.0623
-0.14%
$ 56.08 million $ 742,553
Feb 22, 5 AM $ 0.0624
-0.28%
$ 56.16 million $ 733,917
Feb 22, 4 AM $ 0.0626
-0.24%
$ 56.23 million $ 739,647
Feb 22, 3 AM $ 0.0627
+0.17%
$ 56.45 million $ 731,494
Feb 22, 2 AM $ 0.0626
+0.82%
$ 56.35 million $ 729,504
Feb 22, 1 AM $ 0.0621
-0.25%
$ 55.88 million $ 715,322
Feb 22, 12 AM $ 0.0623
+0.08%
$ 56.03 million $ 699,245
Feb 21, 11 PM $ 0.0622
-2.36%
$ 55.99 million $ 687,648
Feb 21, 10 PM $ 0.0637
-0.25%
$ 57.31 million $ 679,799
Feb 21, 9 PM $ 0.0638
+0.06%
$ 57.46 million $ 665,444
Feb 21, 8 PM $ 0.0638
-0.26%
$ 57.35 million $ 658,694
Feb 21, 7 PM $ 0.064
+0.32%
$ 57.45 million $ 651,030
Feb 21, 6 PM $ 0.0637
-1.23%
$ 57.36 million $ 648,747
Feb 21, 5 PM $ 0.0645
-2.49%
$ 58.09 million $ 662,424
Feb 21, 4 PM $ 0.0662
-1.06%
$ 59.51 million $ 735,066
Feb 21, 3 PM $ 0.0669
+1.17%
$ 60.22 million $ 703,600
Feb 21, 2 PM $ 0.0661
+0.04%
$ 59.51 million $ 849,795
Feb 21, 1 PM $ 0.0661
-0.14%
$ 59.5 million $ 965,647
Feb 21, 12 PM $ 0.0662
-0.08%
$ 59.57 million $ 1.12 million
Feb 21, 11 AM $ 0.0662
-0.46%
$ 59.62 million $ 1.15 million
Feb 21, 10 AM $ 0.0666
-0.42%
$ 59.9 million $ 1.22 million
Feb 21, 9 AM $ 0.0668
+0.05%
$ 60.19 million $ 1.25 million
Feb 21, 8 AM $ 0.0668
+0.34%
$ 60.09 million $ 1.29 million
Feb 21, 7 AM $ 0.0665
+5.34%
$ 59.89 million $ 1.29 million
Feb 21, 6 AM $ 0.0632
-0.05%
$ 56.86 million $ 1.31 million
Feb 21, 5 AM $ 0.0632
+0.21%
$ 56.88 million $ 1.32 million
Feb 21, 4 AM $ 0.0631
+0.01%
$ 56.77 million $ 1.37 million
Feb 21, 3 AM $ 0.0631
+0.00%
$ 56.75 million $ 1.38 million
Feb 21, 2 AM $ 0.0631
+0.15%
$ 56.75 million $ 1.38 million
Feb 21, 1 AM $ 0.063
-0.44%
$ 56.67 million $ 1.38 million
Feb 21, 12 AM $ 0.0632
+0.26%
$ 56.78 million $ 1.39 million
Feb 20, 11 PM $ 0.0631
-0.40%
$ 56.73 million $ 1.41 million
Feb 20, 10 PM $ 0.0633
-0.30%
$ 57 million $ 1.41 million
Feb 20, 9 PM $ 0.0635
-0.14%
$ 57.17 million $ 1.44 million