AI Companions Historical Data

AIC Page 4
Download
Date Close Price change Market cap Trading volume
Jun 21, 2 AM $ 0.0122
+2.22%
$ 10.94 million $ 495,399
Jun 21, 1 AM $ 0.0122
+0.85%
$ 10.96 million $ 496,011
Jun 21, 12 AM $ 0.0121
+2.38%
$ 10.86 million $ 492,034
Jun 20, 11 PM $ 0.0118
-1.96%
$ 10.61 million $ 500,523
Jun 20, 10 PM $ 0.012
+0.48%
$ 10.82 million $ 511,567
Jun 20, 9 PM $ 0.012
+2.83%
$ 10.77 million $ 508,289
Jun 20, 8 PM $ 0.0116
-4.22%
$ 10.48 million $ 501,321
Jun 20, 7 PM $ 0.0122
+0.24%
$ 10.94 million $ 501,583
Jun 20, 6 PM $ 0.0121
-1.02%
$ 10.92 million $ 506,644
Jun 20, 5 PM $ 0.0123
-0.54%
$ 11.03 million $ 515,156
Jun 20, 4 PM $ 0.0123
-0.49%
$ 11.09 million $ 533,523
Jun 20, 3 PM $ 0.0124
+0.76%
$ 11.14 million $ 556,091
Jun 20, 2 PM $ 0.0123
-1.55%
$ 11.06 million $ 545,668
Jun 20, 1 PM $ 0.0123
+0.01%
$ 11.1 million $ 545,550
Jun 20, 10 AM $ 0.0136
+0.00%
$ 12.21 million $ 537,621
Jun 20, 9 AM $ 0.0136
-2.15%
$ 12.27 million $ 556,085
Jun 20, 8 AM $ 0.0134
+4.90%
$ 12.02 million $ 575,988
Jun 20, 7 AM $ 0.0127
+6.29%
$ 11.46 million $ 664,314
Jun 20, 6 AM $ 0.012
+0.67%
$ 10.78 million $ 684,526
Jun 20, 5 AM $ 0.0119
-4.76%
$ 10.71 million $ 89,269
Jun 20, 4 AM $ 0.0125
+0.00%
$ 11.24 million $ 693,782
Jun 20, 3 AM $ 0.0125
-0.28%
$ 11.24 million $ 706,132
Jun 20, 2 AM $ 0.0125
-0.53%
$ 11.27 million $ 735,294
Jun 20, 1 AM $ 0.0126
-1.67%
$ 11.33 million $ 736,578
Jun 20, 12 AM $ 0.0128
+0.87%
$ 11.56 million $ 746,034
Jun 19, 11 PM $ 0.0127
-1.26%
$ 11.47 million $ 753,658
Jun 19, 10 PM $ 0.0129
-1.90%
$ 11.62 million $ 757,995
Jun 19, 9 PM $ 0.0132
+5.42%
$ 11.84 million $ 756,580
Jun 19, 8 PM $ 0.0125
-10.25%
$ 11.24 million $ 781,090
Jun 19, 7 PM $ 0.0139
+0.13%
$ 12.52 million $ 814,967
Jun 19, 6 PM $ 0.0141
+1.60%
$ 12.7 million $ 830,602
Jun 19, 5 PM $ 0.0138
+0.18%
$ 12.41 million $ 857,889
Jun 19, 4 PM $ 0.0138
-0.73%
$ 12.38 million $ 872,897
Jun 19, 3 PM $ 0.0139
+0.76%
$ 12.47 million $ 903,392
Jun 19, 2 PM $ 0.0137
+0.28%
$ 12.37 million $ 1.01 million
Jun 19, 1 PM $ 0.0137
+0.19%
$ 12.34 million $ 1.05 million
Jun 19, 12 PM $ 0.0137
+1.19%
$ 12.32 million $ 1.08 million
Jun 19, 11 AM $ 0.0135
-3.92%
$ 12.17 million $ 1.08 million
Jun 19, 10 AM $ 0.0139
-1.73%
$ 12.5 million $ 1.08 million
Jun 19, 9 AM $ 0.0141
+0.39%
$ 12.72 million $ 1.07 million
Jun 19, 8 AM $ 0.0141
-1.60%
$ 12.67 million $ 1.05 million
Jun 19, 7 AM $ 0.0143
-3.13%
$ 12.88 million $ 1.07 million
Jun 19, 6 AM $ 0.0148
+0.14%
$ 13.29 million $ 1.08 million
Jun 19, 5 AM $ 0.0148
-0.07%
$ 13.28 million $ 1.1 million
Jun 19, 4 AM $ 0.0148
+0.01%
$ 13.29 million $ 1.12 million
Jun 19, 3 AM $ 0.0148
+0.31%
$ 13.28 million $ 1.15 million
Jun 19, 2 AM $ 0.0147
+0.92%
$ 13.24 million $ 1.15 million
Jun 19, 1 AM $ 0.0146
+1.42%
$ 13.11 million $ 1.16 million
Jun 19, 12 AM $ 0.0144
-0.92%
$ 12.93 million $ 1.16 million
Jun 18, 11 PM $ 0.0145
-8.79%
$ 13.05 million $ 1.15 million