AI Companions Historical Data

AIC Page 40
Download
Date Close Price change Market cap Trading volume
Feb 6, 6 PM $ 0.0649
+2.02%
$ 58.3 million $ 1.52 million
Feb 6, 5 PM $ 0.0637
+1.73%
$ 57.3 million $ 1.56 million
Feb 6, 4 PM $ 0.0626
+1.48%
$ 56.86 million $ 1.58 million
Feb 6, 3 PM $ 0.0617
+1.98%
$ 55.53 million $ 1.58 million
Feb 6, 2 PM $ 0.0605
+0.88%
$ 54.43 million $ 1.85 million
Feb 6, 1 PM $ 0.06
+6.15%
$ 54.39 million $ 1.88 million
Feb 6, 12 PM $ 0.0565
+7.80%
$ 51.81 million $ 1.9 million
Feb 6, 11 AM $ 0.0524
+0.51%
$ 47.19 million $ 1.99 million
Feb 6, 10 AM $ 0.0521
+2.98%
$ 47 million $ 2.08 million
Feb 6, 9 AM $ 0.0505
+0.23%
$ 45.45 million $ 2.11 million
Feb 6, 8 AM $ 0.0504
+1.20%
$ 45.38 million $ 2.13 million
Feb 6, 7 AM $ 0.0498
-2.35%
$ 44.82 million $ 2.17 million
Feb 6, 6 AM $ 0.051
-1.65%
$ 45.9 million $ 2.27 million
Feb 6, 5 AM $ 0.0518
+1.86%
$ 46.66 million $ 2.35 million
Feb 6, 4 AM $ 0.0509
+0.86%
$ 45.85 million $ 2.54 million
Feb 6, 3 AM $ 0.0505
-0.14%
$ 45.24 million $ 2.72 million
Feb 6, 2 AM $ 0.0505
-2.54%
$ 45.49 million $ 2.84 million
Feb 6, 1 AM $ 0.0519
+3.92%
$ 46.67 million $ 2.92 million
Feb 6, 12 AM $ 0.0499
-0.84%
$ 44.91 million $ 2.96 million
Feb 5, 11 PM $ 0.0503
+0.38%
$ 45.29 million $ 2.85 million
Feb 5, 10 PM $ 0.0501
-0.11%
$ 45.12 million $ 2.88 million
Feb 5, 9 PM $ 0.0502
-0.99%
$ 45.08 million $ 2.94 million
Feb 5, 8 PM $ 0.0507
+0.29%
$ 45.63 million $ 2.92 million
Feb 5, 7 PM $ 0.0506
+0.99%
$ 45.51 million $ 2.87 million
Feb 5, 6 PM $ 0.0501
-3.29%
$ 45.04 million $ 2.93 million
Feb 5, 5 PM $ 0.0518
+1.13%
$ 46.58 million $ 3.04 million
Feb 5, 4 PM $ 0.0512
-0.20%
$ 46.06 million $ 3.2 million
Feb 5, 3 PM $ 0.0513
+1.19%
$ 46.17 million $ 3.3 million
Feb 5, 2 PM $ 0.0507
+1.03%
$ 45.62 million $ 3.36 million
Feb 5, 1 PM $ 0.0502
+0.24%
$ 45.16 million $ 3.61 million
Feb 5, 12 PM $ 0.0501
-0.35%
$ 45.05 million $ 3.83 million
Feb 5, 11 AM $ 0.0502
-0.81%
$ 45.21 million $ 3.95 million
Feb 5, 10 AM $ 0.0504
+1.51%
$ 45.37 million $ 4.09 million
Feb 5, 9 AM $ 0.0497
-2.86%
$ 44.7 million $ 4.24 million
Feb 5, 8 AM $ 0.0511
+0.43%
$ 45.95 million $ 4.4 million
Feb 5, 7 AM $ 0.0509
+2.37%
$ 45.82 million $ 4.57 million
Feb 5, 6 AM $ 0.0497
-1.16%
$ 44.76 million $ 4.66 million
Feb 5, 5 AM $ 0.0503
-0.72%
$ 45.28 million $ 4.76 million
Feb 5, 4 AM $ 0.0507
-0.52%
$ 45.61 million $ 4.83 million
Feb 5, 3 AM $ 0.0505
+0.65%
$ 45.73 million $ 4.87 million
Feb 5, 2 AM $ 0.0502
+0.81%
$ 45.2 million $ 5.06 million
Feb 5, 1 AM $ 0.0498
-0.79%
$ 44.84 million $ 5.11 million
Feb 5, 12 AM $ 0.0503
+0.42%
$ 45.26 million $ 5.08 million
Feb 4, 11 PM $ 0.0501
-0.17%
$ 45.07 million $ 5.08 million
Feb 4, 10 PM $ 0.0502
-2.59%
$ 45.15 million $ 5.06 million
Feb 4, 9 PM $ 0.0515
+2.14%
$ 46.36 million $ 5.02 million
Feb 4, 8 PM $ 0.0504
-2.40%
$ 45.38 million $ 5.02 million
Feb 4, 7 PM $ 0.0517
+0.54%
$ 46.49 million $ 5.09 million
Feb 4, 6 PM $ 0.0514
+2.15%
$ 46.24 million $ 5.18 million
Feb 4, 5 PM $ 0.0503
-1.55%
$ 45.27 million $ 5.32 million