AI Companions Historical Data

AIC Page 39
Download
Date Close Price change Market cap Trading volume
Feb 8, 7 PM $ 0.0766
+2.77%
$ 69.16 million $ 600,322
Feb 8, 6 PM $ 0.0745
-0.48%
$ 67.06 million $ 584,404
Feb 8, 5 PM $ 0.0749
-5.22%
$ 67.41 million $ 566,956
Feb 8, 4 PM $ 0.079
+0.73%
$ 71.14 million $ 562,148
Feb 8, 3 PM $ 0.0784
-2.15%
$ 70.59 million $ 573,458
Feb 8, 2 PM $ 0.0802
+1.64%
$ 72.14 million $ 581,967
Feb 8, 1 PM $ 0.0789
-1.43%
$ 70.97 million $ 581,073
Feb 8, 12 PM $ 0.08
+0.63%
$ 71.99 million $ 585,157
Feb 8, 11 AM $ 0.0795
-0.96%
$ 71.54 million $ 600,979
Feb 8, 10 AM $ 0.0803
+0.30%
$ 72.23 million $ 592,237
Feb 8, 9 AM $ 0.0801
+0.63%
$ 72.07 million $ 598,932
Feb 8, 8 AM $ 0.0796
+1.50%
$ 71.62 million $ 603,930
Feb 8, 7 AM $ 0.0784
+0.12%
$ 70.56 million $ 603,251
Feb 8, 6 AM $ 0.0783
+1.36%
$ 70.47 million $ 644,392
Feb 8, 5 AM $ 0.0773
+1.59%
$ 69.53 million $ 644,753
Feb 8, 4 AM $ 0.076
-1.83%
$ 68.45 million $ 648,468
Feb 8, 3 AM $ 0.0775
+0.14%
$ 69.72 million $ 659,113
Feb 8, 2 AM $ 0.0774
-1.00%
$ 69.62 million $ 660,020
Feb 8, 1 AM $ 0.0781
+0.60%
$ 70.32 million $ 665,187
Feb 8, 12 AM $ 0.0772
-0.26%
$ 69.52 million $ 676,643
Feb 7, 11 PM $ 0.0774
-2.67%
$ 69.95 million $ 684,538
Feb 7, 10 PM $ 0.0796
-1.78%
$ 71.61 million $ 690,608
Feb 7, 9 PM $ 0.081
+7.64%
$ 72.73 million $ 686,907
Feb 7, 8 PM $ 0.0753
+2.67%
$ 67.73 million $ 687,915
Feb 7, 7 PM $ 0.0733
-0.93%
$ 65.97 million $ 694,438
Feb 7, 6 PM $ 0.074
-2.61%
$ 66.58 million $ 708,126
Feb 7, 5 PM $ 0.0761
+2.64%
$ 68.61 million $ 721,275
Feb 7, 4 PM $ 0.0741
+1.92%
$ 66.72 million $ 743,287
Feb 7, 3 PM $ 0.0728
+1.43%
$ 65.48 million $ 744,204
Feb 7, 2 PM $ 0.0717
+4.12%
$ 64.76 million $ 792,058
Feb 7, 1 PM $ 0.0689
+2.56%
$ 62.02 million $ 851,949
Feb 7, 12 PM $ 0.0672
-1.88%
$ 60.61 million $ 897,891
Feb 7, 11 AM $ 0.0691
-1.72%
$ 61.67 million $ 936,289
Feb 7, 10 AM $ 0.0703
-0.88%
$ 63.21 million $ 955,336
Feb 7, 9 AM $ 0.0709
-0.73%
$ 63.8 million $ 957,404
Feb 7, 8 AM $ 0.0714
+1.03%
$ 64.26 million $ 965,825
Feb 7, 7 AM $ 0.0707
+3.87%
$ 63.59 million $ 964,768
Feb 7, 6 AM $ 0.068
-0.37%
$ 61.29 million $ 948,440
Feb 7, 5 AM $ 0.0683
-3.12%
$ 61.44 million $ 970,422
Feb 7, 4 AM $ 0.0705
+4.09%
$ 63.51 million $ 991,633
Feb 7, 3 AM $ 0.0677
-4.67%
$ 60.93 million $ 1.01 million
Feb 7, 2 AM $ 0.0711
+3.97%
$ 63.98 million $ 1.03 million
Feb 7, 1 AM $ 0.0684
+12.34%
$ 61.63 million $ 1.07 million
Feb 7, 12 AM $ 0.0609
-7.70%
$ 54.77 million $ 1.11 million
Feb 6, 11 PM $ 0.0659
+2.49%
$ 59.41 million $ 1.26 million
Feb 6, 10 PM $ 0.0643
-1.10%
$ 57.89 million $ 1.28 million
Feb 6, 9 PM $ 0.0651
-0.61%
$ 58.57 million $ 1.32 million
Feb 6, 8 PM $ 0.0652
+0.27%
$ 58.72 million $ 1.38 million
Feb 6, 7 PM $ 0.0651
+0.24%
$ 58.57 million $ 1.5 million
Feb 6, 6 PM $ 0.0649
+2.02%
$ 58.3 million $ 1.52 million