AI Companions Historical Data

AIC Page 44
Download
Date Close Price change Market cap Trading volume
Jan 29, 1 PM $ 0.0579
+0.27%
$ 52.07 million $ 1.69 million
Jan 29, 12 PM $ 0.0577
-1.45%
$ 51.93 million $ 1.81 million
Jan 29, 11 AM $ 0.0585
+1.09%
$ 52.69 million $ 1.88 million
Jan 29, 10 AM $ 0.0579
+0.19%
$ 52.2 million $ 1.94 million
Jan 29, 9 AM $ 0.0578
-3.07%
$ 52 million $ 1.97 million
Jan 29, 8 AM $ 0.0597
+0.25%
$ 54.17 million $ 1.99 million
Jan 29, 7 AM $ 0.0595
-2.42%
$ 53.54 million $ 1.95 million
Jan 29, 6 AM $ 0.061
-0.54%
$ 54.87 million $ 1.95 million
Jan 29, 5 AM $ 0.0613
+0.06%
$ 55.08 million $ 1.97 million
Jan 29, 4 AM $ 0.0613
+0.41%
$ 55.14 million $ 1.97 million
Jan 29, 3 AM $ 0.0612
-0.16%
$ 55.16 million $ 1.98 million
Jan 29, 2 AM $ 0.0613
-0.18%
$ 55.17 million $ 1.94 million
Jan 29, 1 AM $ 0.0614
-0.09%
$ 55.27 million $ 1.88 million
Jan 29, 12 AM $ 0.0615
+0.09%
$ 55.32 million $ 1.85 million
Jan 28, 11 PM $ 0.0613
+0.04%
$ 55.18 million $ 1.83 million
Jan 28, 10 PM $ 0.0613
-0.12%
$ 55.16 million $ 1.86 million
Jan 28, 9 PM $ 0.0614
-0.27%
$ 55.23 million $ 1.89 million
Jan 28, 8 PM $ 0.0615
+0.37%
$ 55.36 million $ 1.94 million
Jan 28, 7 PM $ 0.0613
+0.68%
$ 55.17 million $ 2 million
Jan 28, 6 PM $ 0.0612
-0.10%
$ 55.07 million $ 1.97 million
Jan 28, 5 PM $ 0.0611
-2.30%
$ 55 million $ 2.01 million
Jan 28, 4 PM $ 0.0626
+7.14%
$ 56.32 million $ 2.09 million
Jan 28, 3 PM $ 0.0585
+0.29%
$ 52.65 million $ 2.16 million
Jan 28, 2 PM $ 0.0583
-0.17%
$ 52.64 million $ 2.1 million
Jan 28, 1 PM $ 0.0584
+0.09%
$ 52.58 million $ 2.05 million
Jan 28, 12 PM $ 0.0584
+0.74%
$ 52.53 million $ 1.94 million
Jan 28, 11 AM $ 0.0579
-2.05%
$ 52.15 million $ 1.85 million
Jan 28, 10 AM $ 0.0591
-0.24%
$ 53.24 million $ 1.77 million
Jan 28, 9 AM $ 0.0593
+1.05%
$ 53.35 million $ 1.7 million
Jan 28, 8 AM $ 0.0587
-2.89%
$ 52.85 million $ 1.68 million
Jan 28, 7 AM $ 0.0604
-0.12%
$ 54.45 million $ 1.64 million
Jan 28, 6 AM $ 0.0605
+0.22%
$ 54.43 million $ 1.62 million
Jan 28, 5 AM $ 0.0603
+0.45%
$ 54.31 million $ 1.59 million
Jan 28, 4 AM $ 0.0601
-0.23%
$ 54.06 million $ 1.57 million
Jan 28, 3 AM $ 0.0602
-0.07%
$ 54.19 million $ 1.56 million
Jan 28, 2 AM $ 0.0602
+1.50%
$ 54.22 million $ 1.55 million
Jan 28, 1 AM $ 0.0594
-0.15%
$ 53.42 million $ 1.49 million
Jan 28, 12 AM $ 0.0594
-0.32%
$ 53.49 million $ 1.48 million
Jan 27, 11 PM $ 0.0596
-0.64%
$ 53.67 million $ 1.46 million
Jan 27, 10 PM $ 0.06
+0.37%
$ 54.02 million $ 1.43 million
Jan 27, 9 PM $ 0.0598
-1.20%
$ 53.86 million $ 1.42 million
Jan 27, 8 PM $ 0.0605
-0.25%
$ 54.43 million $ 1.34 million
Jan 27, 7 PM $ 0.0606
+0.70%
$ 54.57 million $ 1.26 million
Jan 27, 6 PM $ 0.0602
-0.88%
$ 54.16 million $ 1.24 million
Jan 27, 5 PM $ 0.0609
-0.22%
$ 54.77 million $ 1.17 million
Jan 27, 4 PM $ 0.0611
+8.80%
$ 55.99 million $ 1.07 million
Jan 27, 3 PM $ 0.0562
+0.03%
$ 50.6 million $ 984,820
Jan 27, 2 PM $ 0.0562
+0.07%
$ 50.54 million $ 1.14 million
Jan 27, 1 PM $ 0.0562
-0.50%
$ 50.58 million $ 1.26 million
Jan 27, 12 PM $ 0.0564
+1.54%
$ 50.8 million $ 1.34 million