AI Companions Historical Data

AIC Page 4
Download
Date Close Price change Market cap Trading volume
Apr 20, 10 PM $ 0.0336
+1.82%
$ 30.27 million $ 2.23 million
Apr 20, 9 PM $ 0.033
+5.64%
$ 29.72 million $ 2.41 million
Apr 20, 8 PM $ 0.0313
-1.24%
$ 28.14 million $ 2.41 million
Apr 20, 7 PM $ 0.0316
+3.44%
$ 28.48 million $ 2.34 million
Apr 20, 6 PM $ 0.0303
-1.28%
$ 27.31 million $ 2.27 million
Apr 20, 5 PM $ 0.0307
+1.83%
$ 27.67 million $ 2.2 million
Apr 20, 4 PM $ 0.0336
+11.06%
$ 30.2 million $ 2.25 million
Apr 20, 3 PM $ 0.0302
-8.83%
$ 27.18 million $ 2.23 million
Apr 20, 2 PM $ 0.0331
-4.41%
$ 29.81 million $ 2.23 million
Apr 20, 1 PM $ 0.0347
-5.54%
$ 31.19 million $ 2.18 million
Apr 20, 12 PM $ 0.0367
+5.29%
$ 33.02 million $ 2.18 million
Apr 20, 11 AM $ 0.0348
-3.62%
$ 31.35 million $ 2.16 million
Apr 20, 10 AM $ 0.0361
-1.64%
$ 32.53 million $ 2.2 million
Apr 20, 9 AM $ 0.0367
-1.60%
$ 33.07 million $ 2.22 million
Apr 20, 8 AM $ 0.037
+7.57%
$ 33.28 million $ 2.2 million
Apr 20, 7 AM $ 0.0344
+0.34%
$ 30.99 million $ 2.17 million
Apr 20, 6 AM $ 0.0343
+0.85%
$ 30.89 million $ 2.14 million
Apr 20, 5 AM $ 0.0339
-1.87%
$ 30.51 million $ 2.13 million
Apr 20, 4 AM $ 0.0345
-0.72%
$ 31.09 million $ 2.08 million
Apr 20, 3 AM $ 0.0348
+7.51%
$ 31.32 million $ 2 million
Apr 20, 2 AM $ 0.0324
+2.76%
$ 29.13 million $ 2.05 million
Apr 20, 1 AM $ 0.0315
-0.28%
$ 28.35 million $ 1.99 million
Apr 20, 12 AM $ 0.0316
+5.45%
$ 28.43 million $ 1.95 million
Apr 19, 11 PM $ 0.03
-0.33%
$ 26.96 million $ 1.87 million
Apr 19, 10 PM $ 0.0301
-3.78%
$ 27.05 million $ 1.83 million
Apr 19, 9 PM $ 0.0312
-3.09%
$ 28.11 million $ 1.72 million
Apr 19, 8 PM $ 0.0322
+10.29%
$ 29.01 million $ 1.7 million
Apr 19, 7 PM $ 0.0292
+0.93%
$ 26.3 million $ 1.69 million
Apr 19, 6 PM $ 0.029
+0.93%
$ 26.06 million $ 1.67 million
Apr 19, 5 PM $ 0.0287
+0.32%
$ 25.82 million $ 1.68 million
Apr 19, 4 PM $ 0.0286
-6.82%
$ 25.73 million $ 1.62 million
Apr 19, 3 PM $ 0.0307
-4.23%
$ 27.62 million $ 1.62 million
Apr 19, 2 PM $ 0.0321
+2.76%
$ 28.85 million $ 1.46 million
Apr 19, 1 PM $ 0.0312
-12.51%
$ 28.07 million $ 1.39 million
Apr 19, 12 PM $ 0.0357
+0.65%
$ 32.09 million $ 1.29 million
Apr 19, 11 AM $ 0.0354
-9.86%
$ 31.89 million $ 1.24 million
Apr 19, 10 AM $ 0.0393
+0.26%
$ 35.37 million $ 1.21 million
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