AI Companions Historical Data

AIC Page 37
Download
Date Close Price change Market cap Trading volume
Feb 12, 10 PM $ 0.0716
+1.25%
$ 64.4 million $ 976,318
Feb 12, 9 PM $ 0.0707
+0.13%
$ 63.61 million $ 971,533
Feb 12, 8 PM $ 0.0706
+0.88%
$ 63.52 million $ 995,578
Feb 12, 7 PM $ 0.07
+0.81%
$ 63.05 million $ 968,283
Feb 12, 6 PM $ 0.0694
-1.44%
$ 62.23 million $ 958,885
Feb 12, 5 PM $ 0.0704
+1.05%
$ 63.42 million $ 914,402
Feb 12, 4 PM $ 0.0697
-0.47%
$ 62.71 million $ 875,237
Feb 12, 3 PM $ 0.0701
+0.19%
$ 63.05 million $ 797,027
Feb 12, 2 PM $ 0.0699
+0.40%
$ 62.93 million $ 863,397
Feb 12, 1 PM $ 0.0701
+1.52%
$ 62.69 million $ 934,611
Feb 12, 12 PM $ 0.0691
+0.97%
$ 62.09 million $ 988,549
Feb 12, 11 AM $ 0.0684
-0.15%
$ 61.55 million $ 1.02 million
Feb 12, 10 AM $ 0.0685
-2.44%
$ 61.7 million $ 1.03 million
Feb 12, 9 AM $ 0.0702
-1.54%
$ 63.18 million $ 1.06 million
Feb 12, 8 AM $ 0.0713
-1.57%
$ 64.25 million $ 1.07 million
Feb 12, 7 AM $ 0.0724
+3.11%
$ 65.37 million $ 1.09 million
Feb 12, 6 AM $ 0.0703
-1.37%
$ 63.41 million $ 1.13 million
Feb 12, 5 AM $ 0.0713
-0.81%
$ 64.2 million $ 1.17 million
Feb 12, 4 AM $ 0.0719
+2.22%
$ 64.73 million $ 1.18 million
Feb 12, 3 AM $ 0.0704
+0.11%
$ 63.32 million $ 1.2 million
Feb 12, 2 AM $ 0.0703
+0.08%
$ 63.25 million $ 1.22 million
Feb 12, 1 AM $ 0.0701
-0.62%
$ 63.1 million $ 1.21 million
Feb 12, 12 AM $ 0.0705
+0.72%
$ 63.5 million $ 1.21 million
Feb 11, 11 PM $ 0.07
-0.46%
$ 63.16 million $ 1.21 million
Feb 11, 10 PM $ 0.0704
+0.11%
$ 63.33 million $ 1.2 million
Feb 11, 9 PM $ 0.0703
-3.05%
$ 63.26 million $ 1.19 million
Feb 11, 8 PM $ 0.0725
+0.87%
$ 65.24 million $ 1.16 million
Feb 11, 7 PM $ 0.0719
-0.07%
$ 64.68 million $ 1.17 million
Feb 11, 6 PM $ 0.0719
+0.18%
$ 64.72 million $ 1.16 million
Feb 11, 5 PM $ 0.0719
+3.12%
$ 64.64 million $ 1.17 million
Feb 11, 4 PM $ 0.0698
-1.67%
$ 62.78 million $ 1.16 million
Feb 11, 3 PM $ 0.0709
-1.79%
$ 64.02 million $ 1.17 million
Feb 11, 2 PM $ 0.0722
+1.67%
$ 64.99 million $ 1.1 million
Feb 11, 1 PM $ 0.071
-5.34%
$ 63.93 million $ 1.06 million
Feb 11, 12 PM $ 0.075
+4.49%
$ 67.54 million $ 1.01 million
Feb 11, 11 AM $ 0.0718
+1.09%
$ 64.63 million $ 989,337
Feb 11, 10 AM $ 0.071
+0.20%
$ 63.87 million $ 976,089
Feb 11, 9 AM $ 0.0709
+0.67%
$ 63.81 million $ 946,133
Feb 11, 8 AM $ 0.0704
-0.45%
$ 63.48 million $ 962,478
Feb 11, 7 AM $ 0.0707
-0.60%
$ 63.77 million $ 949,146
Feb 11, 6 AM $ 0.0712
+0.62%
$ 64.06 million $ 922,942
Feb 11, 5 AM $ 0.0708
+2.35%
$ 63.68 million $ 886,552
Feb 11, 4 AM $ 0.0691
-0.93%
$ 62.22 million $ 875,279
Feb 11, 3 AM $ 0.0698
+0.77%
$ 62.8 million $ 845,400
Feb 11, 2 AM $ 0.0693
-1.75%
$ 62.33 million $ 857,164
Feb 11, 1 AM $ 0.0705
+0.31%
$ 63.41 million $ 861,122
Feb 11, 12 AM $ 0.0703
-0.23%
$ 63.24 million $ 869,550
Feb 10, 11 PM $ 0.0704
+0.03%
$ 63.39 million $ 872,295
Feb 10, 10 PM $ 0.0704
-0.28%
$ 63.38 million $ 877,199
Feb 10, 9 PM $ 0.0706
+0.62%
$ 63.56 million $ 888,627