AI Companions Historical Data

AIC Page 36
Download
Date Close Price change Market cap Trading volume
Feb 14, 11 PM $ 0.0667
-1.30%
$ 60.02 million $ 986,539
Feb 14, 10 PM $ 0.0676
-0.15%
$ 60.81 million $ 985,268
Feb 14, 9 PM $ 0.0677
-0.47%
$ 60.93 million $ 998,258
Feb 14, 8 PM $ 0.068
+1.10%
$ 61.22 million $ 994,116
Feb 14, 7 PM $ 0.0673
+0.24%
$ 60.56 million $ 997,565
Feb 14, 6 PM $ 0.0671
-1.52%
$ 60.27 million $ 1 million
Feb 14, 5 PM $ 0.0682
-1.16%
$ 61.25 million $ 1.03 million
Feb 14, 4 PM $ 0.069
-1.37%
$ 62.24 million $ 1.04 million
Feb 14, 3 PM $ 0.07
-1.34%
$ 62.99 million $ 1.06 million
Feb 14, 2 PM $ 0.0714
-0.65%
$ 64.23 million $ 1.16 million
Feb 14, 1 PM $ 0.0718
+2.44%
$ 64.16 million $ 1.15 million
Feb 14, 12 PM $ 0.0701
+2.01%
$ 63.1 million $ 1.1 million
Feb 14, 11 AM $ 0.0687
+0.72%
$ 61.86 million $ 1.05 million
Feb 14, 10 AM $ 0.0682
+0.04%
$ 61.42 million $ 1.02 million
Feb 14, 9 AM $ 0.0682
+1.24%
$ 61.39 million $ 1.03 million
Feb 14, 8 AM $ 0.0673
-1.93%
$ 60.84 million $ 1.03 million
Feb 14, 7 AM $ 0.0686
-1.04%
$ 61.77 million $ 1.01 million
Feb 14, 6 AM $ 0.0693
-0.08%
$ 62.41 million $ 1 million
Feb 14, 5 AM $ 0.0694
+3.00%
$ 63.04 million $ 1.01 million
Feb 14, 4 AM $ 0.0674
+0.10%
$ 60.65 million $ 1.01 million
Feb 14, 3 AM $ 0.0673
-7.35%
$ 60.59 million $ 998,636
Feb 14, 2 AM $ 0.0727
-0.34%
$ 65.39 million $ 995,158
Feb 14, 1 AM $ 0.0729
+1.60%
$ 65.62 million $ 1.01 million
Feb 14, 12 AM $ 0.0718
-1.82%
$ 64.58 million $ 1.02 million
Feb 13, 11 PM $ 0.0731
+1.32%
$ 65.78 million $ 1.04 million
Feb 13, 10 PM $ 0.0722
-0.03%
$ 64.95 million $ 1.05 million
Feb 13, 9 PM $ 0.0723
-0.60%
$ 65.08 million $ 1.06 million
Feb 13, 8 PM $ 0.0727
-1.00%
$ 65.47 million $ 1.06 million
Feb 13, 7 PM $ 0.0735
-3.64%
$ 66.14 million $ 1.07 million
Feb 13, 6 PM $ 0.0763
-1.04%
$ 68.64 million $ 1.1 million
Feb 13, 5 PM $ 0.0771
+1.48%
$ 69.36 million $ 1.12 million
Feb 13, 4 PM $ 0.0759
-0.87%
$ 68.35 million $ 1.16 million
Feb 13, 3 PM $ 0.0766
-0.75%
$ 69.06 million $ 1.22 million
Feb 13, 2 PM $ 0.0772
-1.23%
$ 69.47 million $ 1.13 million
Feb 13, 1 PM $ 0.0781
+1.94%
$ 70.31 million $ 1.1 million
Feb 13, 12 PM $ 0.0767
+0.58%
$ 68.99 million $ 1.06 million
Feb 13, 11 AM $ 0.0762
+4.65%
$ 68.6 million $ 1.07 million
Feb 13, 10 AM $ 0.0728
+0.20%
$ 65.55 million $ 1.08 million
Feb 13, 9 AM $ 0.0727
+0.34%
$ 65.4 million $ 1.08 million
Feb 13, 8 AM $ 0.0724
+0.85%
$ 65.2 million $ 1.07 million
Feb 13, 7 AM $ 0.0718
+0.50%
$ 64.64 million $ 1.06 million
Feb 13, 6 AM $ 0.0715
+1.06%
$ 64.33 million $ 1.04 million
Feb 13, 5 AM $ 0.0706
-2.52%
$ 63.69 million $ 1.04 million
Feb 13, 4 AM $ 0.0724
+0.82%
$ 65.16 million $ 1.04 million
Feb 13, 3 AM $ 0.0718
+0.03%
$ 64.59 million $ 1.04 million
Feb 13, 2 AM $ 0.072
+0.40%
$ 64.84 million $ 1.03 million
Feb 13, 1 AM $ 0.0718
+0.49%
$ 64.58 million $ 1.03 million
Feb 13, 12 AM $ 0.0714
+0.02%
$ 64.27 million $ 1.01 million
Feb 12, 11 PM $ 0.0714
+0.35%
$ 64.26 million $ 993,897
Feb 12, 10 PM $ 0.0716
+1.25%
$ 64.4 million $ 976,318