AI Companions Historical Data

AIC Page 33
Download
Date Close Price change Market cap Trading volume
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
Feb 20, 8 PM $ 0.0636
+0.19%
$ 57.26 million $ 1.44 million
Feb 20, 7 PM $ 0.0635
+0.75%
$ 57.19 million $ 1.45 million
Feb 20, 6 PM $ 0.063
-0.09%
$ 56.71 million $ 1.47 million
Feb 20, 5 PM $ 0.0631
-0.14%
$ 56.77 million $ 1.48 million
Feb 20, 4 PM $ 0.0631
-0.38%
$ 56.76 million $ 1.44 million
Feb 20, 3 PM $ 0.0633
+2.31%
$ 56.99 million $ 1.45 million
Feb 20, 2 PM $ 0.0619
+1.38%
$ 55.71 million $ 1.36 million
Feb 20, 1 PM $ 0.0611
-0.60%
$ 54.88 million $ 1.29 million
Feb 20, 12 PM $ 0.0614
-2.40%
$ 54.98 million $ 1.24 million
Feb 20, 11 AM $ 0.0629
-0.65%
$ 56.64 million $ 1.21 million
Feb 20, 10 AM $ 0.0636
-2.29%
$ 57.09 million $ 1.15 million
Feb 20, 9 AM $ 0.065
+3.53%
$ 58.68 million $ 1.13 million
Feb 20, 8 AM $ 0.0628
-0.51%
$ 56.5 million $ 1.1 million
Feb 20, 7 AM $ 0.0631
-0.15%
$ 56.81 million $ 1.12 million
Feb 20, 6 AM $ 0.0633
-0.20%
$ 56.95 million $ 1.12 million
Feb 20, 5 AM $ 0.0634
-0.70%
$ 56.93 million $ 1.12 million
Feb 20, 4 AM $ 0.0639
-0.60%
$ 57.47 million $ 1.08 million
Feb 20, 3 AM $ 0.0643
+0.21%
$ 57.87 million $ 1.09 million
Feb 20, 2 AM $ 0.0642
-0.15%
$ 57.75 million $ 1.09 million
Feb 20, 1 AM $ 0.0643
-2.64%
$ 57.86 million $ 1.1 million
Feb 20, 12 AM $ 0.066
+0.73%
$ 60.71 million $ 1.1 million
Feb 19, 11 PM $ 0.0655
-1.09%
$ 58.99 million $ 1.08 million
Feb 19, 10 PM $ 0.0663
+0.66%
$ 59.63 million $ 1.08 million
Feb 19, 9 PM $ 0.0658
-0.01%
$ 59.23 million $ 1.06 million
Feb 19, 8 PM $ 0.0658
-1.02%
$ 59.22 million $ 1.11 million
Feb 19, 7 PM $ 0.0665
-2.17%
$ 59.85 million $ 1.11 million
Feb 19, 6 PM $ 0.068
+3.45%
$ 61.17 million $ 1.15 million
Feb 19, 5 PM $ 0.0657
-0.30%
$ 59.13 million $ 1.17 million
Feb 19, 4 PM $ 0.0659
-1.84%
$ 59.31 million $ 1.16 million
Feb 19, 3 PM $ 0.0671
-0.69%
$ 60.43 million $ 1.18 million
Feb 19, 2 PM $ 0.0676
-0.83%
$ 60.85 million $ 1.17 million
Feb 19, 1 PM $ 0.0682
+0.57%
$ 61.36 million $ 1.15 million
Feb 19, 12 PM $ 0.0678
-1.40%
$ 60.97 million $ 1.11 million
Feb 19, 11 AM $ 0.0678
-0.37%
$ 61.07 million $ 1.12 million
Feb 19, 10 AM $ 0.0681
-0.20%
$ 61.27 million $ 1.14 million
Feb 19, 9 AM $ 0.0682
+1.87%
$ 61.38 million $ 1.14 million
Feb 19, 8 AM $ 0.067
-1.70%
$ 60.27 million $ 1.13 million
Feb 19, 7 AM $ 0.0681
+0.53%
$ 61.31 million $ 1.13 million
Feb 19, 6 AM $ 0.0678
+0.93%
$ 60.99 million $ 1.13 million
Feb 19, 5 AM $ 0.0678
+1.08%
$ 61.02 million $ 1.12 million
Feb 19, 4 AM $ 0.0671
-0.53%
$ 60.37 million $ 1.13 million
Feb 19, 3 AM $ 0.0676
-0.34%
$ 60.81 million $ 1.12 million
Feb 19, 2 AM $ 0.0678
+0.27%
$ 61.02 million $ 1.13 million
Feb 19, 1 AM $ 0.0676
-0.09%
$ 60.86 million $ 1.12 million
Feb 19, 12 AM $ 0.0677
+0.21%
$ 60.95 million $ 1.13 million
Feb 18, 11 PM $ 0.0676
-1.75%
$ 60.84 million $ 1.12 million
Feb 18, 10 PM $ 0.0688
+1.34%
$ 61.92 million $ 1.12 million