AI Companions Historical Data

AIC Page 35
Download
Date Close Price change Market cap Trading volume
Apr 19, 9 AM $ 0.0392
+1.10%
$ 35.28 million $ 1.17 million
Apr 19, 8 AM $ 0.0388
+4.80%
$ 34.92 million $ 1.14 million
Apr 19, 7 AM $ 0.037
+10.99%
$ 33.32 million $ 1.12 million
Apr 19, 6 AM $ 0.0334
+9.42%
$ 30.03 million $ 1.01 million
Apr 19, 5 AM $ 0.0305
-2.65%
$ 27.44 million $ 961,568
Apr 19, 4 AM $ 0.0313
+2.30%
$ 28.19 million $ 948,957
Apr 19, 3 AM $ 0.0306
+0.44%
$ 27.55 million $ 923,582
Apr 19, 2 AM $ 0.0305
+2.38%
$ 27.43 million $ 905,034
Apr 19, 1 AM $ 0.0298
-0.02%
$ 26.79 million $ 888,028
Apr 19, 12 AM $ 0.0298
+7.57%
$ 26.79 million $ 856,632
Apr 18, 11 PM $ 0.0277
+0.17%
$ 24.91 million $ 841,409
Apr 18, 10 PM $ 0.0276
+0.04%
$ 24.87 million $ 848,247
Apr 18, 9 PM $ 0.0276
-0.17%
$ 24.86 million $ 849,227
Apr 18, 8 PM $ 0.0277
+0.57%
$ 24.9 million $ 833,047
Apr 18, 7 PM $ 0.0275
-0.17%
$ 24.76 million $ 798,360
Apr 18, 6 PM $ 0.0276
-0.03%
$ 24.8 million $ 799,726
Apr 18, 5 PM $ 0.0276
+0.04%
$ 24.81 million $ 750,272
Apr 18, 4 PM $ 0.0276
-0.04%
$ 24.8 million $ 772,004
Apr 18, 3 PM $ 0.0276
-0.07%
$ 24.81 million $ 778,982
Apr 18, 2 PM $ 0.0276
+1.35%
$ 24.83 million $ 932,257
Apr 18, 1 PM $ 0.0272
+0.57%
$ 24.5 million $ 1.16 million
Apr 18, 12 PM $ 0.0271
-0.80%
$ 24.36 million $ 1.43 million
Apr 18, 11 AM $ 0.0273
-0.09%
$ 24.55 million $ 1.49 million
Apr 18, 10 AM $ 0.0273
-1.18%
$ 24.58 million $ 1.49 million
Apr 18, 9 AM $ 0.0277
+0.15%
$ 24.91 million $ 1.53 million
Apr 18, 8 AM $ 0.0276
+1.35%
$ 24.87 million $ 1.64 million
Apr 18, 7 AM $ 0.0273
-1.91%
$ 24.58 million $ 1.7 million
Apr 18, 6 AM $ 0.0271
-1.40%
$ 24.36 million $ 1.74 million
Apr 18, 5 AM $ 0.0275
+2.37%
$ 24.71 million $ 1.76 million
Apr 18, 4 AM $ 0.0268
+0.62%
$ 24.14 million $ 1.76 million
Apr 18, 3 AM $ 0.0266
-1.25%
$ 23.98 million $ 1.76 million
Apr 18, 2 AM $ 0.027
+0.32%
$ 24.28 million $ 1.8 million
Apr 18, 1 AM $ 0.0273
+1.16%
$ 24.54 million $ 1.81 million
Apr 18, 12 AM $ 0.0269
+1.79%
$ 24.25 million $ 1.83 million
Apr 17, 11 PM $ 0.0265
-0.47%
$ 23.83 million $ 1.84 million
Apr 17, 10 PM $ 0.0267
+2.89%
$ 24.04 million $ 1.83 million
Apr 17, 9 PM $ 0.026
-1.10%
$ 23.36 million $ 1.83 million
Apr 17, 8 PM $ 0.0262
-1.93%
$ 23.62 million $ 1.85 million
Apr 17, 7 PM $ 0.0268
-0.34%
$ 24.1 million $ 1.88 million
Apr 17, 6 PM $ 0.0268
-0.64%
$ 24.13 million $ 1.96 million
Apr 17, 5 PM $ 0.027
+5.58%
$ 24.3 million $ 1.99 million
Apr 17, 4 PM $ 0.0256
+1.43%
$ 23.02 million $ 1.99 million
Apr 17, 3 PM $ 0.0252
+0.69%
$ 22.69 million $ 1.99 million
Apr 17, 2 PM $ 0.0251
-5.83%
$ 22.55 million $ 1.97 million
Apr 17, 1 PM $ 0.0266
-0.22%
$ 23.93 million $ 1.85 million
Apr 17, 12 PM $ 0.0267
+0.08%
$ 23.99 million $ 1.67 million
Apr 17, 11 AM $ 0.0266
-0.27%
$ 23.98 million $ 1.64 million
Apr 17, 10 AM $ 0.0267
+1.07%
$ 24.04 million $ 1.67 million
Apr 17, 9 AM $ 0.0264
-1.36%
$ 23.79 million $ 1.64 million
Apr 17, 8 AM $ 0.0268
+0.66%
$ 24.11 million $ 1.54 million