AI Companions Historical Data

AIC Page 35
Download
Date Close Price change Market cap Trading volume
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
Feb 16, 10 PM $ 0.0702
+0.31%
$ 63.2 million $ 958,368
Feb 16, 9 PM $ 0.07
-0.19%
$ 63.01 million $ 949,147
Feb 16, 8 PM $ 0.0701
-0.42%
$ 63.08 million $ 940,879
Feb 16, 7 PM $ 0.0704
+0.53%
$ 63.39 million $ 943,861
Feb 16, 6 PM $ 0.07
+2.39%
$ 63.04 million $ 990,973
Feb 16, 5 PM $ 0.0684
-0.91%
$ 61.6 million $ 1.02 million
Feb 16, 4 PM $ 0.069
+0.94%
$ 62.14 million $ 1.02 million
Feb 16, 3 PM $ 0.0684
+0.35%
$ 61.57 million $ 1.01 million
Feb 16, 2 PM $ 0.0682
-0.74%
$ 61.35 million $ 948,701
Feb 16, 1 PM $ 0.0687
-0.60%
$ 61.8 million $ 920,057
Feb 16, 12 PM $ 0.0691
+1.32%
$ 62.17 million $ 910,263
Feb 16, 11 AM $ 0.0682
-2.41%
$ 61.43 million $ 893,419
Feb 16, 10 AM $ 0.0698
+0.88%
$ 62.68 million $ 881,254
Feb 16, 9 AM $ 0.0692
+0.38%
$ 62.34 million $ 875,834
Feb 16, 8 AM $ 0.069
+2.74%
$ 62.13 million $ 871,669
Feb 16, 7 AM $ 0.0672
+0.88%
$ 60.44 million $ 901,312
Feb 16, 6 AM $ 0.0666
+1.82%
$ 59.91 million $ 945,150
Feb 16, 5 AM $ 0.0654
-1.90%
$ 58.69 million $ 967,895
Feb 16, 4 AM $ 0.0667
+4.52%
$ 59.99 million $ 974,504
Feb 16, 3 AM $ 0.0638
+1.59%
$ 57.39 million $ 1.01 million
Feb 16, 2 AM $ 0.0628
+0.13%
$ 56.5 million $ 1.02 million
Feb 16, 1 AM $ 0.0627
+0.11%
$ 56.42 million $ 1.01 million
Feb 16, 12 AM $ 0.0626
+0.13%
$ 56.36 million $ 1.01 million
Feb 15, 11 PM $ 0.0625
-0.58%
$ 56.29 million $ 1.01 million
Feb 15, 10 PM $ 0.0629
-0.10%
$ 56.61 million $ 992,623
Feb 15, 9 PM $ 0.063
-0.69%
$ 56.67 million $ 979,543
Feb 15, 8 PM $ 0.0634
-1.79%
$ 57.02 million $ 979,840
Feb 15, 7 PM $ 0.0645
-2.14%
$ 58.03 million $ 972,762
Feb 15, 6 PM $ 0.0659
-0.47%
$ 59.36 million $ 924,833
Feb 15, 5 PM $ 0.0662
+0.04%
$ 59.61 million $ 885,221
Feb 15, 4 PM $ 0.0662
+1.17%
$ 59.58 million $ 886,082
Feb 15, 3 PM $ 0.0654
-0.81%
$ 58.89 million $ 888,522
Feb 15, 2 PM $ 0.066
-1.86%
$ 59.43 million $ 898,883
Feb 15, 1 PM $ 0.0673
-0.73%
$ 60.61 million $ 948,985
Feb 15, 12 PM $ 0.0678
+1.89%
$ 61.04 million $ 989,812
Feb 15, 11 AM $ 0.0665
+2.23%
$ 59.89 million $ 1 million
Feb 15, 10 AM $ 0.0651
-1.36%
$ 58.59 million $ 1.05 million
Feb 15, 9 AM $ 0.066
-0.18%
$ 59.39 million $ 1.04 million
Feb 15, 8 AM $ 0.0662
-1.37%
$ 59.45 million $ 1.06 million
Feb 15, 7 AM $ 0.0671
+0.67%
$ 60.38 million $ 1.07 million
Feb 15, 6 AM $ 0.0666
+0.67%
$ 59.8 million $ 1.05 million
Feb 15, 5 AM $ 0.0662
-0.64%
$ 59.54 million $ 1.05 million
Feb 15, 4 AM $ 0.0666
-1.47%
$ 59.72 million $ 1.04 million
Feb 15, 3 AM $ 0.0676
-2.14%
$ 60.85 million $ 1.01 million
Feb 15, 2 AM $ 0.0691
+3.09%
$ 62.19 million $ 998,863
Feb 15, 1 AM $ 0.067
+0.95%
$ 60.33 million $ 986,025
Feb 15, 12 AM $ 0.0664
-0.45%
$ 60.34 million $ 983,324
Feb 14, 11 PM $ 0.0667
-1.30%
$ 60.02 million $ 986,539