AI Companions Historical Data

AIC Page 41
Download
Date Close Price change Market cap Trading volume
Feb 4, 4 PM $ 0.0511
-2.64%
$ 46.11 million $ 5.27 million
Feb 4, 3 PM $ 0.0531
+1.98%
$ 47.76 million $ 5.25 million
Feb 4, 2 PM $ 0.052
+1.12%
$ 46.83 million $ 4.92 million
Feb 4, 1 PM $ 0.0512
-4.83%
$ 46.1 million $ 4.56 million
Feb 4, 12 PM $ 0.0538
-1.29%
$ 48.46 million $ 4.35 million
Feb 4, 11 AM $ 0.0546
-3.01%
$ 49.1 million $ 4.11 million
Feb 4, 10 AM $ 0.0562
+12.56%
$ 50.62 million $ 3.85 million
Feb 4, 9 AM $ 0.05
-1.24%
$ 44.97 million $ 3.67 million
Feb 4, 8 AM $ 0.0506
+0.30%
$ 45.44 million $ 3.49 million
Feb 4, 7 AM $ 0.0504
-0.55%
$ 45.4 million $ 3.26 million
Feb 4, 6 AM $ 0.0507
+0.19%
$ 45.65 million $ 3.07 million
Feb 4, 5 AM $ 0.0506
-0.55%
$ 45.53 million $ 2.88 million
Feb 4, 4 AM $ 0.0509
+0.16%
$ 45.61 million $ 2.6 million
Feb 4, 3 AM $ 0.0508
-1.16%
$ 45.81 million $ 2.39 million
Feb 4, 2 AM $ 0.0516
-0.26%
$ 46.41 million $ 2.08 million
Feb 4, 1 AM $ 0.0517
-0.33%
$ 46.38 million $ 1.92 million
Feb 4, 12 AM $ 0.0519
-0.66%
$ 46.68 million $ 1.88 million
Feb 3, 11 PM $ 0.0522
+1.51%
$ 46.99 million $ 1.86 million
Feb 3, 10 PM $ 0.0514
-0.02%
$ 46.29 million $ 1.83 million
Feb 3, 9 PM $ 0.0515
-0.05%
$ 46.34 million $ 1.78 million
Feb 3, 8 PM $ 0.0515
-2.59%
$ 46.34 million $ 1.72 million
Feb 3, 7 PM $ 0.0528
+3.55%
$ 47.56 million $ 1.63 million
Feb 3, 6 PM $ 0.051
-1.76%
$ 45.92 million $ 1.47 million
Feb 3, 5 PM $ 0.0519
+0.46%
$ 46.74 million $ 1.19 million
Feb 3, 4 PM $ 0.0517
-0.63%
$ 46.53 million $ 1.05 million
Feb 3, 3 PM $ 0.052
-0.46%
$ 47.35 million $ 956,174
Feb 3, 2 PM $ 0.0529
-0.19%
$ 47.64 million $ 1.1 million
Feb 3, 1 PM $ 0.053
+1.35%
$ 47.73 million $ 1.19 million
Feb 3, 12 PM $ 0.0523
-2.49%
$ 47.11 million $ 1.24 million
Feb 3, 11 AM $ 0.0537
+0.51%
$ 48.31 million $ 1.3 million
Feb 3, 10 AM $ 0.0534
-0.74%
$ 48.48 million $ 1.35 million
Feb 3, 9 AM $ 0.0538
-0.99%
$ 48.46 million $ 1.41 million
Feb 3, 8 AM $ 0.0543
+1.13%
$ 48.91 million $ 1.52 million
Feb 3, 7 AM $ 0.0537
-1.30%
$ 48.7 million $ 1.59 million
Feb 3, 6 AM $ 0.0545
+0.16%
$ 49.04 million $ 1.69 million
Feb 3, 5 AM $ 0.0544
-0.66%
$ 48.95 million $ 1.83 million
Feb 3, 4 AM $ 0.0547
+3.51%
$ 49.1 million $ 1.97 million
Feb 3, 3 AM $ 0.0529
-1.22%
$ 47.61 million $ 2.12 million
Feb 3, 2 AM $ 0.0537
+0.44%
$ 48.3 million $ 2.43 million
Feb 3, 1 AM $ 0.0534
+0.81%
$ 48.09 million $ 2.5 million
Feb 3, 12 AM $ 0.0531
+0.32%
$ 47.84 million $ 2.57 million
Feb 2, 11 PM $ 0.0529
+0.72%
$ 48.33 million $ 2.67 million
Feb 2, 10 PM $ 0.0525
+0.08%
$ 47.27 million $ 2.9 million
Feb 2, 9 PM $ 0.0525
+0.80%
$ 47.23 million $ 2.98 million
Feb 2, 8 PM $ 0.0521
+0.37%
$ 46.86 million $ 3.04 million
Feb 2, 7 PM $ 0.0519
-0.56%
$ 46.71 million $ 3.1 million
Feb 2, 6 PM $ 0.0522
-0.16%
$ 46.94 million $ 3.09 million
Feb 2, 5 PM $ 0.0522
-0.23%
$ 46.92 million $ 3.11 million
Feb 2, 4 PM $ 0.0523
+0.62%
$ 46.9 million $ 3.11 million
Feb 2, 3 PM $ 0.0519
+2.81%
$ 46.68 million $ 3.14 million