AI Companions Historical Data

AIC Page 38
Download
Date Close Price change Market cap Trading volume
Feb 10, 8 PM $ 0.0702
-0.97%
$ 63.17 million $ 904,158
Feb 10, 7 PM $ 0.0709
+0.01%
$ 63.81 million $ 918,194
Feb 10, 6 PM $ 0.0709
+0.01%
$ 63.79 million $ 917,289
Feb 10, 5 PM $ 0.0714
+1.26%
$ 64.26 million $ 931,475
Feb 10, 4 PM $ 0.0705
-0.47%
$ 63.45 million $ 968,290
Feb 10, 3 PM $ 0.0708
-1.84%
$ 63.79 million $ 964,534
Feb 10, 2 PM $ 0.0722
-0.42%
$ 64.98 million $ 1.01 million
Feb 10, 1 PM $ 0.0725
-0.53%
$ 65.24 million $ 1.05 million
Feb 10, 12 PM $ 0.0729
-0.09%
$ 65.59 million $ 1.06 million
Feb 10, 11 AM $ 0.0729
-1.35%
$ 65.63 million $ 1.08 million
Feb 10, 10 AM $ 0.0739
+2.75%
$ 66.41 million $ 1.11 million
Feb 10, 9 AM $ 0.0719
-1.14%
$ 64.73 million $ 1.18 million
Feb 10, 8 AM $ 0.0728
-0.27%
$ 65.35 million $ 1.19 million
Feb 10, 7 AM $ 0.0729
-3.87%
$ 65.65 million $ 1.23 million
Feb 10, 6 AM $ 0.0759
+3.95%
$ 68.27 million $ 1.23 million
Feb 10, 5 AM $ 0.073
-0.11%
$ 65.67 million $ 1.24 million
Feb 10, 4 AM $ 0.073
-0.67%
$ 65.91 million $ 1.25 million
Feb 10, 3 AM $ 0.0735
-0.51%
$ 66.2 million $ 1.27 million
Feb 10, 2 AM $ 0.0739
+2.16%
$ 66.53 million $ 1.29 million
Feb 10, 1 AM $ 0.0724
-0.24%
$ 65.13 million $ 1.31 million
Feb 10, 12 AM $ 0.0725
-3.32%
$ 65.27 million $ 1.34 million
Feb 9, 11 PM $ 0.075
-2.43%
$ 67.67 million $ 1.37 million
Feb 9, 10 PM $ 0.0769
+1.05%
$ 69.22 million $ 1.46 million
Feb 9, 9 PM $ 0.0761
-0.37%
$ 68.49 million $ 1.47 million
Feb 9, 8 PM $ 0.0764
+0.67%
$ 68.74 million $ 1.46 million
Feb 9, 7 PM $ 0.0759
+0.13%
$ 68.29 million $ 1.48 million
Feb 9, 6 PM $ 0.0758
-0.47%
$ 68.2 million $ 1.47 million
Feb 9, 5 PM $ 0.0761
+0.00%
$ 68.52 million $ 1.46 million
Feb 9, 4 PM $ 0.0761
-1.76%
$ 68.48 million $ 1.42 million
Feb 9, 3 PM $ 0.0776
+4.46%
$ 69.85 million $ 1.42 million
Feb 9, 2 PM $ 0.0743
-4.62%
$ 66.84 million $ 1.34 million
Feb 9, 1 PM $ 0.078
-0.52%
$ 70.2 million $ 1.24 million
Feb 9, 12 PM $ 0.0784
+2.93%
$ 70.57 million $ 1.22 million
Feb 9, 11 AM $ 0.0762
+0.63%
$ 68.56 million $ 1.18 million
Feb 9, 10 AM $ 0.0757
+3.67%
$ 68.11 million $ 1.13 million
Feb 9, 9 AM $ 0.073
+0.31%
$ 65.79 million $ 1.06 million
Feb 9, 8 AM $ 0.0728
-1.10%
$ 65.49 million $ 1.03 million
Feb 9, 7 AM $ 0.0736
-1.99%
$ 65.97 million $ 993,446
Feb 9, 6 AM $ 0.0752
-1.79%
$ 67.6 million $ 965,133
Feb 9, 5 AM $ 0.0766
+3.09%
$ 69.3 million $ 952,562
Feb 9, 4 AM $ 0.0744
+0.39%
$ 66.9 million $ 935,146
Feb 9, 3 AM $ 0.0741
+3.50%
$ 66.68 million $ 907,944
Feb 9, 2 AM $ 0.0716
-0.37%
$ 64.41 million $ 869,560
Feb 9, 1 AM $ 0.0718
+1.05%
$ 64.65 million $ 834,777
Feb 9, 12 AM $ 0.0711
-4.38%
$ 63.98 million $ 791,852
Feb 8, 11 PM $ 0.0744
-1.88%
$ 66.77 million $ 761,122
Feb 8, 10 PM $ 0.0759
+3.12%
$ 68.05 million $ 668,008
Feb 8, 9 PM $ 0.073
-2.74%
$ 65.72 million $ 656,816
Feb 8, 8 PM $ 0.0754
-1.52%
$ 67.87 million $ 635,668
Feb 8, 7 PM $ 0.0766
+2.77%
$ 69.16 million $ 600,322