AI Companions Historical Data

AIC Page 34
Download
Date Close Price change Market cap Trading volume
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
Feb 18, 9 PM $ 0.0679
+0.03%
$ 61.12 million $ 1.11 million
Feb 18, 8 PM $ 0.0679
-0.14%
$ 61.1 million $ 1.07 million
Feb 18, 7 PM $ 0.068
-0.29%
$ 61.19 million $ 1.05 million
Feb 18, 6 PM $ 0.0682
-0.27%
$ 61.4 million $ 1.01 million
Feb 18, 5 PM $ 0.0684
+0.39%
$ 61.52 million $ 980,392
Feb 18, 4 PM $ 0.0681
+0.03%
$ 61.28 million $ 1.01 million
Feb 18, 3 PM $ 0.0681
-0.14%
$ 61.27 million $ 993,016
Feb 18, 2 PM $ 0.0682
-0.08%
$ 61.35 million $ 1.03 million
Feb 18, 1 PM $ 0.0682
-0.81%
$ 61.4 million $ 1.06 million
Feb 18, 12 PM $ 0.0688
+0.66%
$ 61.89 million $ 1.07 million
Feb 18, 11 AM $ 0.0683
-0.24%
$ 61.44 million $ 1.08 million
Feb 18, 10 AM $ 0.0684
-0.01%
$ 61.58 million $ 1.06 million
Feb 18, 9 AM $ 0.0684
-0.71%
$ 61.61 million $ 1.06 million
Feb 18, 8 AM $ 0.0688
-0.51%
$ 61.93 million $ 1.07 million
Feb 18, 7 AM $ 0.0692
-0.23%
$ 62.42 million $ 1.05 million
Feb 18, 6 AM $ 0.0693
-0.25%
$ 62.41 million $ 1.04 million
Feb 18, 5 AM $ 0.0695
+0.48%
$ 62.55 million $ 1.04 million
Feb 18, 4 AM $ 0.0691
+0.41%
$ 62.23 million $ 1.05 million
Feb 18, 3 AM $ 0.0689
+0.34%
$ 61.97 million $ 1.04 million
Feb 18, 2 AM $ 0.0686
-0.08%
$ 61.76 million $ 1.04 million
Feb 18, 1 AM $ 0.0687
+0.71%
$ 61.81 million $ 1.06 million
Feb 18, 12 AM $ 0.0682
+0.12%
$ 61.37 million $ 1.05 million
Feb 17, 11 PM $ 0.0681
+2.94%
$ 61.33 million $ 1.07 million
Feb 17, 10 PM $ 0.0662
-0.47%
$ 59.55 million $ 1.07 million
Feb 17, 9 PM $ 0.0665
-0.83%
$ 59.83 million $ 1.09 million
Feb 17, 8 PM $ 0.0671
-1.90%
$ 60.36 million $ 1.1 million
Feb 17, 7 PM $ 0.0684
+0.99%
$ 61.53 million $ 1.1 million
Feb 17, 6 PM $ 0.0677
-0.67%
$ 60.93 million $ 1.07 million
Feb 17, 5 PM $ 0.0682
+0.04%
$ 61.34 million $ 1.06 million
Feb 17, 4 PM $ 0.0681
-0.72%
$ 61.31 million $ 1.03 million
Feb 17, 3 PM $ 0.0686
+0.28%
$ 61.75 million $ 1.01 million
Feb 17, 2 PM $ 0.0684
+1.19%
$ 61.59 million $ 977,758
Feb 17, 1 PM $ 0.0676
-0.95%
$ 60.71 million $ 933,006
Feb 17, 12 PM $ 0.0682
-0.66%
$ 61.38 million $ 976,138
Feb 17, 11 AM $ 0.0682
-1.09%
$ 61.42 million $ 1 million
Feb 17, 10 AM $ 0.0691
+0.21%
$ 61.56 million $ 1.01 million
Feb 17, 9 AM $ 0.0689
-0.08%
$ 61.97 million $ 999,061
Feb 17, 8 AM $ 0.0689
+0.06%
$ 61.99 million $ 993,862
Feb 17, 7 AM $ 0.0688
+0.18%
$ 61.95 million $ 990,836
Feb 17, 6 AM $ 0.0687
+0.12%
$ 61.76 million $ 986,066
Feb 17, 5 AM $ 0.0686
+0.00%
$ 61.76 million $ 983,013
Feb 17, 4 AM $ 0.0686
-0.99%
$ 61.75 million $ 965,921
Feb 17, 3 AM $ 0.0693
+0.06%
$ 62.37 million $ 974,019
Feb 17, 2 AM $ 0.0693
-1.48%
$ 62.39 million $ 973,057
Feb 17, 1 AM $ 0.0704
-1.18%
$ 63.38 million $ 972,562
Feb 17, 12 AM $ 0.0712
+1.70%
$ 64.08 million $ 960,007
Feb 16, 11 PM $ 0.07
-0.31%
$ 63.01 million $ 948,476