AI Companions Historical Data

AIC Page 44
Download
Date Close Price change Market cap Trading volume
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
Apr 1, 1 AM $ 0.0387
-0.07%
$ 34.85 million $ 1.71 million
Apr 1, 12 AM $ 0.0388
+0.02%
$ 34.88 million $ 1.75 million
Mar 31, 11 PM $ 0.0387
+0.13%
$ 34.87 million $ 1.76 million
Mar 31, 10 PM $ 0.0387
+1.22%
$ 34.82 million $ 1.76 million
Mar 31, 9 PM $ 0.0382
-1.07%
$ 34.4 million $ 1.73 million
Mar 31, 8 PM $ 0.0386
+0.31%
$ 34.78 million $ 1.72 million
Mar 31, 7 PM $ 0.0385
-0.18%
$ 34.67 million $ 1.7 million
Mar 31, 6 PM $ 0.0386
+0.00%
$ 34.73 million $ 1.71 million
Mar 31, 5 PM $ 0.0386
+0.95%
$ 34.74 million $ 1.71 million
Mar 31, 4 PM $ 0.0382
-4.43%
$ 34.41 million $ 1.63 million
Mar 31, 3 PM $ 0.04
-0.72%
$ 36.01 million $ 1.59 million
Mar 31, 2 PM $ 0.04
-1.84%
$ 36.01 million $ 1.67 million
Mar 31, 1 PM $ 0.0408
-0.10%
$ 36.71 million $ 1.77 million
Mar 31, 12 PM $ 0.0408
+0.12%
$ 36.74 million $ 1.89 million
Mar 31, 11 AM $ 0.0408
-0.03%
$ 36.7 million $ 1.97 million
Mar 31, 10 AM $ 0.0408
-0.01%
$ 36.71 million $ 2.01 million
Mar 31, 9 AM $ 0.0408
-0.08%
$ 36.71 million $ 2 million
Mar 31, 8 AM $ 0.0408
-0.03%
$ 36.74 million $ 2 million
Mar 31, 7 AM $ 0.0408
+0.01%
$ 36.75 million $ 2.14 million
Mar 31, 6 AM $ 0.0408
-0.58%
$ 36.76 million $ 2.13 million
Mar 31, 5 AM $ 0.0411
-1.60%
$ 36.97 million $ 2.21 million
Mar 31, 4 AM $ 0.0417
+0.42%
$ 37.57 million $ 2.27 million
Mar 31, 3 AM $ 0.0416
-0.48%
$ 37.42 million $ 2.34 million
Mar 31, 2 AM $ 0.0417
-0.11%
$ 37.49 million $ 2.4 million
Mar 31, 1 AM $ 0.0417
-0.16%
$ 37.53 million $ 2.54 million
Mar 31, 12 AM $ 0.0418
+0.03%
$ 37.61 million $ 2.55 million
Mar 30, 11 PM $ 0.0418
-0.35%
$ 37.62 million $ 2.66 million
Mar 30, 10 PM $ 0.0419
+0.39%
$ 37.75 million $ 2.76 million
Mar 30, 9 PM $ 0.0418
+0.32%
$ 37.61 million $ 2.92 million
Mar 30, 8 PM $ 0.0417
-0.80%
$ 37.49 million $ 2.93 million
Mar 30, 7 PM $ 0.042
-0.08%
$ 37.81 million $ 2.95 million
Mar 30, 6 PM $ 0.042
-0.23%
$ 37.84 million $ 2.97 million
Mar 30, 5 PM $ 0.0421
+0.85%
$ 37.92 million $ 2.96 million
Mar 30, 4 PM $ 0.0418
-1.36%
$ 37.61 million $ 2.96 million
Mar 30, 3 PM $ 0.0423
+1.11%
$ 38.11 million $ 2.96 million
Mar 30, 2 PM $ 0.0419
-1.16%
$ 37.69 million $ 2.86 million
Mar 30, 1 PM $ 0.0423
+0.24%
$ 38.06 million $ 2.7 million
Mar 30, 12 PM $ 0.0422
-0.05%
$ 37.97 million $ 2.54 million
Mar 30, 11 AM $ 0.0422
+0.19%
$ 37.99 million $ 2.45 million
Mar 30, 10 AM $ 0.0421
-0.50%
$ 37.92 million $ 2.39 million
Mar 30, 9 AM $ 0.0423
-0.12%
$ 38.11 million $ 2.37 million
Mar 30, 8 AM $ 0.0424
-0.24%
$ 38.16 million $ 2.3 million
Mar 30, 7 AM $ 0.0425
-3.42%
$ 38.28 million $ 2.12 million
Mar 30, 6 AM $ 0.044
-1.88%
$ 39.64 million $ 2.06 million
Mar 30, 5 AM $ 0.0449
+7.57%
$ 40.4 million $ 1.98 million
Mar 30, 4 AM $ 0.0417
-1.20%
$ 37.56 million $ 1.91 million
Mar 30, 3 AM $ 0.0416
-1.89%
$ 37.48 million $ 1.79 million
Mar 30, 2 AM $ 0.0424
+1.49%
$ 38.2 million $ 1.75 million