AI Companions Historical Data

AIC Page 4
Download
Date Close Price change Market cap Trading volume
Aug 8, 7 AM $ 0.0122
-1.37%
$ 10.99 million $ 468,651
Aug 8, 6 AM $ 0.0124
+4.43%
$ 11.14 million $ 480,241
Aug 8, 5 AM $ 0.0119
+0.18%
$ 10.67 million $ 487,934
Aug 8, 4 AM $ 0.0118
-0.26%
$ 10.65 million $ 495,000
Aug 8, 3 AM $ 0.0119
-0.18%
$ 10.68 million $ 497,786
Aug 8, 2 AM $ 0.0119
+0.07%
$ 10.7 million $ 497,865
Aug 8, 1 AM $ 0.0119
-0.07%
$ 10.69 million $ 502,758
Aug 8, 12 AM $ 0.0119
-0.49%
$ 10.7 million $ 507,066
Aug 7, 11 PM $ 0.0119
+0.05%
$ 10.75 million $ 507,927
Aug 7, 10 PM $ 0.0119
-0.06%
$ 10.75 million $ 513,418
Aug 7, 9 PM $ 0.0119
-0.08%
$ 10.75 million $ 513,591
Aug 7, 8 PM $ 0.012
-0.65%
$ 10.76 million $ 516,948
Aug 7, 7 PM $ 0.012
+0.28%
$ 10.83 million $ 517,592
Aug 7, 6 PM $ 0.012
+0.54%
$ 10.8 million $ 522,280
Aug 7, 5 PM $ 0.0119
+1.07%
$ 10.74 million $ 528,337
Aug 7, 4 PM $ 0.0118
-3.61%
$ 10.64 million $ 520,911
Aug 7, 3 PM $ 0.0123
+0.08%
$ 11.03 million $ 520,325
Aug 7, 2 PM $ 0.0123
-1.08%
$ 11.03 million $ 525,566
Aug 7, 1 PM $ 0.0123
+0.70%
$ 11.09 million $ 507,293
Aug 7, 12 PM $ 0.0122
+0.23%
$ 11.02 million $ 484,234
Aug 7, 11 AM $ 0.0122
+0.12%
$ 10.99 million $ 441,668
Aug 7, 10 AM $ 0.0122
-0.17%
$ 10.98 million $ 429,608
Aug 7, 9 AM $ 0.0122
-0.68%
$ 11 million $ 421,583
Aug 7, 8 AM $ 0.0123
+0.42%
$ 11.07 million $ 400,102
Aug 7, 7 AM $ 0.0122
+1.25%
$ 11.02 million $ 393,514
Aug 7, 6 AM $ 0.0121
-1.33%
$ 10.89 million $ 398,169
Aug 7, 5 AM $ 0.0122
+0.55%
$ 10.99 million $ 389,521
Aug 7, 4 AM $ 0.0121
-0.06%
$ 10.93 million $ 395,405
Aug 7, 3 AM $ 0.0122
-0.04%
$ 10.94 million $ 395,898
Aug 7, 2 AM $ 0.0122
+0.23%
$ 10.94 million $ 394,973
Aug 7, 1 AM $ 0.0121
-0.27%
$ 10.92 million $ 393,091
Aug 7, 12 AM $ 0.0122
+0.11%
$ 10.95 million $ 391,710
Aug 6, 11 PM $ 0.0121
+0.07%
$ 10.93 million $ 395,349
Aug 6, 10 PM $ 0.0121
+0.14%
$ 10.93 million $ 398,703
Aug 6, 9 PM $ 0.0121
-0.27%
$ 10.91 million $ 400,647
Aug 6, 8 PM $ 0.0122
-0.04%
$ 10.94 million $ 407,758
Aug 6, 7 PM $ 0.0122
+0.11%
$ 10.94 million $ 414,962
Aug 6, 6 PM $ 0.0121
-0.07%
$ 10.93 million $ 413,972
Aug 6, 5 PM $ 0.0122
+0.00%
$ 10.94 million $ 418,253
Aug 6, 4 PM $ 0.0122
+0.01%
$ 10.94 million $ 424,097
Aug 6, 3 PM $ 0.0122
+0.65%
$ 10.94 million $ 430,248
Aug 6, 2 PM $ 0.0121
-0.08%
$ 10.87 million $ 439,466
Aug 6, 1 PM $ 0.0121
+0.12%
$ 10.88 million $ 452,156
Aug 6, 12 PM $ 0.0121
+0.05%
$ 10.86 million $ 459,226
Aug 6, 11 AM $ 0.0121
-0.12%
$ 10.86 million $ 478,226
Aug 6, 10 AM $ 0.0121
+0.79%
$ 10.87 million $ 473,805
Aug 6, 9 AM $ 0.012
-0.65%
$ 10.79 million $ 480,704
Aug 6, 8 AM $ 0.0121
+0.31%
$ 10.86 million $ 475,070
Aug 6, 7 AM $ 0.0121
-1.16%
$ 10.87 million $ 476,839
Aug 6, 6 AM $ 0.0122
+0.56%
$ 11 million $ 477,386