AI Companions Historical Data

AIC Page 43
Download
Date Close Price change Market cap Trading volume
Apr 3, 5 AM $ 0.0344
+0.82%
$ 30.96 million $ 2.03 million
Apr 3, 4 AM $ 0.0341
+2.28%
$ 30.72 million $ 1.78 million
Apr 3, 3 AM $ 0.0334
+4.80%
$ 30.03 million $ 1.56 million
Apr 3, 2 AM $ 0.0318
+0.05%
$ 28.65 million $ 1.47 million
Apr 3, 1 AM $ 0.0318
-1.19%
$ 28.64 million $ 1.5 million
Apr 3, 12 AM $ 0.0322
-1.64%
$ 28.98 million $ 1.59 million
Apr 2, 11 PM $ 0.0327
-0.84%
$ 29.47 million $ 1.59 million
Apr 2, 10 PM $ 0.033
+0.20%
$ 29.72 million $ 1.59 million
Apr 2, 9 PM $ 0.033
-0.19%
$ 29.66 million $ 1.59 million
Apr 2, 8 PM $ 0.033
-0.01%
$ 29.71 million $ 1.6 million
Apr 2, 7 PM $ 0.033
+1.01%
$ 29.7 million $ 1.82 million
Apr 2, 6 PM $ 0.0327
-2.37%
$ 29.41 million $ 1.83 million
Apr 2, 5 PM $ 0.0335
+0.86%
$ 30.12 million $ 1.82 million
Apr 2, 4 PM $ 0.0332
+2.68%
$ 29.87 million $ 1.8 million
Apr 2, 3 PM $ 0.0323
-6.20%
$ 29.09 million $ 1.78 million
Apr 2, 2 PM $ 0.0345
-0.08%
$ 31.01 million $ 1.78 million
Apr 2, 1 PM $ 0.0345
-0.62%
$ 31.03 million $ 1.71 million
Apr 2, 12 PM $ 0.0347
-1.01%
$ 31.23 million $ 1.71 million
Apr 2, 11 AM $ 0.0351
-0.23%
$ 31.55 million $ 1.71 million
Apr 2, 10 AM $ 0.0351
-3.28%
$ 31.61 million $ 1.7 million
Apr 2, 9 AM $ 0.0363
-1.14%
$ 32.68 million $ 1.71 million
Apr 2, 8 AM $ 0.0367
-1.54%
$ 33.05 million $ 1.69 million
Apr 2, 7 AM $ 0.0373
+0.87%
$ 33.57 million $ 1.74 million
Apr 2, 6 AM $ 0.037
+1.02%
$ 33.28 million $ 1.8 million
Apr 2, 5 AM $ 0.0366
-0.06%
$ 32.94 million $ 1.85 million
Apr 2, 4 AM $ 0.0366
-0.07%
$ 32.96 million $ 1.84 million
Apr 2, 3 AM $ 0.0367
+0.63%
$ 32.99 million $ 1.83 million
Apr 2, 2 AM $ 0.0364
-1.05%
$ 32.78 million $ 1.83 million
Apr 2, 1 AM $ 0.0368
+1.27%
$ 33.13 million $ 1.81 million
Apr 2, 12 AM $ 0.0363
-3.77%
$ 32.71 million $ 1.76 million
Apr 1, 9 PM $ 0.0446
+0.00%
$ 40.16 million $ 95
Apr 1, 8 PM $ 0.0454
+13.93%
$ 40.84 million $ 1,004
Apr 1, 7 PM $ 0.0398
+4.15%
$ 35.85 million $ 1.61 million
Apr 1, 6 PM $ 0.0382
-2.72%
$ 34.42 million $ 1.6 million
Apr 1, 5 PM $ 0.0393
-0.58%
$ 35.38 million $ 1.57 million
Apr 1, 4 PM $ 0.0395
-0.33%
$ 35.59 million $ 1.65 million
Apr 1, 3 PM $ 0.0399
+4.48%
$ 35.89 million $ 246,092
Apr 1, 2 PM $ 0.0382
-0.28%
$ 34.36 million $ 1.71 million
Apr 1, 1 PM $ 0.0383
-2.62%
$ 34.45 million $ 1.75 million
Apr 1, 12 PM $ 0.0393
+1.19%
$ 35.37 million $ 1.75 million
Apr 1, 11 AM $ 0.0388
-1.10%
$ 34.96 million $ 1.72 million
Apr 1, 10 AM $ 0.0393
+0.20%
$ 35.35 million $ 1.73 million
Apr 1, 9 AM $ 0.0392
-0.11%
$ 35.27 million $ 1.74 million
Apr 1, 8 AM $ 0.0392
-1.59%
$ 35.31 million $ 1.82 million
Apr 1, 7 AM $ 0.0399
+2.15%
$ 35.88 million $ 1.79 million
Apr 1, 6 AM $ 0.039
+1.15%
$ 35.13 million $ 1.79 million
Apr 1, 5 AM $ 0.0386
+0.37%
$ 34.73 million $ 1.75 million
Apr 1, 4 AM $ 0.0384
-1.63%
$ 34.59 million $ 1.74 million
Apr 1, 3 AM $ 0.0391
+0.08%
$ 35.16 million $ 1.75 million
Apr 1, 2 AM $ 0.039
+0.76%
$ 35.13 million $ 1.74 million