AI Companions Historical Data

AIC Page 45
Download
Date Close Price change Market cap Trading volume
Jan 27, 11 AM $ 0.0556
-3.62%
$ 50.03 million $ 1.36 million
Jan 27, 10 AM $ 0.0577
-0.54%
$ 51.95 million $ 1.39 million
Jan 27, 9 AM $ 0.058
-3.09%
$ 52.24 million $ 1.43 million
Jan 27, 8 AM $ 0.0599
-0.27%
$ 53.93 million $ 1.56 million
Jan 27, 7 AM $ 0.06
-0.31%
$ 54.03 million $ 1.66 million
Jan 27, 6 AM $ 0.0602
-0.41%
$ 54.2 million $ 1.79 million
Jan 27, 5 AM $ 0.0605
-0.47%
$ 54.42 million $ 1.96 million
Jan 27, 4 AM $ 0.0608
-0.12%
$ 54.68 million $ 2.09 million
Jan 27, 3 AM $ 0.0608
+0.32%
$ 54.75 million $ 2.26 million
Jan 27, 2 AM $ 0.0606
-1.41%
$ 54.57 million $ 2.43 million
Jan 27, 1 AM $ 0.0614
+0.22%
$ 55.26 million $ 2.58 million
Jan 27, 12 AM $ 0.0613
+0.42%
$ 55.14 million $ 2.76 million
Jan 26, 11 PM $ 0.061
+0.82%
$ 54.94 million $ 2.88 million
Jan 26, 10 PM $ 0.0605
-0.15%
$ 54.49 million $ 3.05 million
Jan 26, 9 PM $ 0.0606
-0.12%
$ 54.67 million $ 3.19 million
Jan 26, 8 PM $ 0.0607
-0.85%
$ 54.64 million $ 3.29 million
Jan 26, 7 PM $ 0.0612
-0.18%
$ 55.11 million $ 3.41 million
Jan 26, 6 PM $ 0.061
-1.99%
$ 55.27 million $ 3.6 million
Jan 26, 5 PM $ 0.0623
+1.64%
$ 56.19 million $ 3.76 million
Jan 26, 4 PM $ 0.0612
-1.82%
$ 55.12 million $ 3.82 million
Jan 26, 3 PM $ 0.0625
+1.16%
$ 56.26 million $ 4 million
Jan 26, 2 PM $ 0.0618
-2.59%
$ 55.63 million $ 3.87 million
Jan 26, 1 PM $ 0.0634
+0.78%
$ 57.09 million $ 3.75 million
Jan 26, 12 PM $ 0.0629
-1.63%
$ 56.65 million $ 3.73 million
Jan 26, 11 AM $ 0.064
+1.79%
$ 57.58 million $ 3.77 million
Jan 26, 10 AM $ 0.0629
-0.42%
$ 56.53 million $ 3.78 million
Jan 26, 9 AM $ 0.0631
-0.89%
$ 56.99 million $ 3.81 million
Jan 26, 8 AM $ 0.0637
+1.95%
$ 57.3 million $ 3.79 million
Jan 26, 7 AM $ 0.0623
-0.15%
$ 56.09 million $ 3.76 million
Jan 26, 6 AM $ 0.0624
-0.35%
$ 56.19 million $ 3.68 million
Jan 26, 5 AM $ 0.0626
+0.52%
$ 56.38 million $ 3.62 million
Jan 26, 4 AM $ 0.0624
-2.44%
$ 56.17 million $ 3.54 million
Jan 26, 3 AM $ 0.0639
+0.71%
$ 57.49 million $ 3.42 million
Jan 26, 2 AM $ 0.0634
-0.25%
$ 57.08 million $ 3.31 million
Jan 26, 1 AM $ 0.0635
+0.49%
$ 57.03 million $ 3.17 million
Jan 26, 12 AM $ 0.0631
-0.23%
$ 56.79 million $ 3.02 million
Jan 25, 11 PM $ 0.0633
+0.32%
$ 56.95 million $ 2.92 million
Jan 25, 10 PM $ 0.0632
-0.64%
$ 56.85 million $ 2.75 million
Jan 25, 9 PM $ 0.0637
+1.19%
$ 57.33 million $ 2.62 million
Jan 25, 8 PM $ 0.063
-0.26%
$ 56.66 million $ 2.52 million
Jan 25, 7 PM $ 0.0631
-5.41%
$ 56.8 million $ 2.37 million
Jan 25, 6 PM $ 0.0663
+2.31%
$ 59.72 million $ 2.18 million
Jan 25, 5 PM $ 0.0648
-1.74%
$ 58.35 million $ 2 million
Jan 25, 4 PM $ 0.0656
-4.52%
$ 59 million $ 1.94 million
Jan 25, 3 PM $ 0.0685
+0.20%
$ 61.42 million $ 1.77 million
Jan 25, 2 PM $ 0.0683
-0.61%
$ 61.49 million $ 1.72 million
Jan 25, 1 PM $ 0.0687
-0.57%
$ 61.82 million $ 1.69 million
Jan 25, 12 PM $ 0.0691
+0.10%
$ 62.22 million $ 1.63 million
Jan 25, 11 AM $ 0.069
-1.24%
$ 62.14 million $ 1.55 million
Jan 25, 10 AM $ 0.0698
+3.61%
$ 62.08 million $ 1.51 million