AI Companions Historical Data

AIC Page 42
Download
Date Close Price change Market cap Trading volume
Feb 2, 3 PM $ 0.0519
+2.81%
$ 46.68 million $ 3.14 million
Feb 2, 2 PM $ 0.0504
-0.56%
$ 45.39 million $ 3.08 million
Feb 2, 1 PM $ 0.0507
+0.22%
$ 45.65 million $ 3.08 million
Feb 2, 12 PM $ 0.0507
+0.61%
$ 45.59 million $ 3.06 million
Feb 2, 11 AM $ 0.0504
-0.13%
$ 45.4 million $ 3.03 million
Feb 2, 10 AM $ 0.0504
-0.37%
$ 45.31 million $ 3 million
Feb 2, 9 AM $ 0.0506
-0.98%
$ 45.56 million $ 3 million
Feb 2, 8 AM $ 0.0511
+0.12%
$ 45.97 million $ 2.9 million
Feb 2, 7 AM $ 0.051
-0.28%
$ 45.96 million $ 2.85 million
Feb 2, 6 AM $ 0.0511
+0.48%
$ 46.03 million $ 2.8 million
Feb 2, 5 AM $ 0.051
-1.13%
$ 45.73 million $ 2.7 million
Feb 2, 4 AM $ 0.0516
+1.06%
$ 46.43 million $ 2.6 million
Feb 2, 3 AM $ 0.0508
-1.98%
$ 45.76 million $ 2.47 million
Feb 2, 2 AM $ 0.0519
-0.60%
$ 46.49 million $ 2.16 million
Feb 2, 1 AM $ 0.0522
+0.81%
$ 46.96 million $ 2.12 million
Feb 2, 12 AM $ 0.0518
-0.38%
$ 46.66 million $ 2.12 million
Feb 1, 11 PM $ 0.052
-0.51%
$ 46.84 million $ 2.13 million
Feb 1, 10 PM $ 0.0523
+2.66%
$ 47.01 million $ 2 million
Feb 1, 9 PM $ 0.051
-0.10%
$ 45.86 million $ 2 million
Feb 1, 8 PM $ 0.051
+1.20%
$ 45.92 million $ 2.03 million
Feb 1, 7 PM $ 0.0504
-0.63%
$ 45.37 million $ 2.07 million
Feb 1, 6 PM $ 0.0507
-0.01%
$ 45.66 million $ 2.24 million
Feb 1, 5 PM $ 0.0507
+0.10%
$ 45.65 million $ 2.49 million
Feb 1, 4 PM $ 0.0507
-1.58%
$ 45.6 million $ 2.75 million
Feb 1, 3 PM $ 0.0513
-0.48%
$ 46.13 million $ 2.94 million
Feb 1, 2 PM $ 0.0515
+1.08%
$ 46.36 million $ 2.85 million
Feb 1, 1 PM $ 0.051
+0.56%
$ 45.86 million $ 2.86 million
Feb 1, 12 PM $ 0.0507
-0.95%
$ 45.6 million $ 2.84 million
Feb 1, 11 AM $ 0.0512
-0.04%
$ 45.9 million $ 2.81 million
Feb 1, 10 AM $ 0.0512
-0.67%
$ 45.6 million $ 2.77 million
Feb 1, 9 AM $ 0.0516
+0.60%
$ 46.35 million $ 2.71 million
Feb 1, 8 AM $ 0.0512
-1.13%
$ 46.04 million $ 2.68 million
Feb 1, 7 AM $ 0.0518
+0.43%
$ 46.6 million $ 2.68 million
Feb 1, 6 AM $ 0.0516
+1.44%
$ 46.4 million $ 2.62 million
Feb 1, 5 AM $ 0.0508
+0.58%
$ 45.74 million $ 2.57 million
Feb 1, 4 AM $ 0.0516
+4.27%
$ 46.4 million $ 2.52 million
Feb 1, 3 AM $ 0.0494
-0.36%
$ 44.5 million $ 2.48 million
Feb 1, 2 AM $ 0.0496
+0.13%
$ 44.65 million $ 2.44 million
Feb 1, 1 AM $ 0.0496
+0.19%
$ 44.6 million $ 2.4 million
Feb 1, 12 AM $ 0.0493
+0.84%
$ 44.36 million $ 2.32 million
Jan 31, 11 PM $ 0.0489
-0.04%
$ 43.99 million $ 2.2 million
Jan 31, 10 PM $ 0.0489
+2.11%
$ 43.9 million $ 2.08 million
Jan 31, 9 PM $ 0.0479
+0.62%
$ 43.1 million $ 2.02 million
Jan 31, 8 PM $ 0.0476
-3.86%
$ 43.09 million $ 1.95 million
Jan 31, 7 PM $ 0.0495
-1.32%
$ 44.55 million $ 1.92 million
Jan 31, 6 PM $ 0.0501
-0.74%
$ 45.23 million $ 1.81 million
Jan 31, 5 PM $ 0.0506
-6.20%
$ 45.7 million $ 1.59 million
Jan 31, 4 PM $ 0.054
+2.49%
$ 48.56 million $ 1.34 million
Jan 31, 3 PM $ 0.0526
-0.15%
$ 47.36 million $ 1.1 million
Jan 31, 2 PM $ 0.0527
-0.74%
$ 47.45 million $ 1.12 million