AI Companions Historical Data

AIC Page 46
Download
Date Close Price change Market cap Trading volume
Jan 25, 10 AM $ 0.0698
+3.61%
$ 62.08 million $ 1.51 million
Jan 25, 9 AM $ 0.0674
+2.09%
$ 60.62 million $ 1.42 million
Jan 25, 8 AM $ 0.066
-0.60%
$ 59.54 million $ 1.34 million
Jan 25, 7 AM $ 0.0664
-2.82%
$ 59.88 million $ 1.27 million
Jan 25, 6 AM $ 0.0684
-1.14%
$ 61.53 million $ 1.24 million
Jan 25, 5 AM $ 0.0692
+6.24%
$ 62.24 million $ 1.15 million
Jan 25, 4 AM $ 0.0651
+0.26%
$ 58.59 million $ 1.1 million
Jan 25, 3 AM $ 0.0649
-1.01%
$ 58.43 million $ 1.04 million
Jan 25, 2 AM $ 0.0656
+0.93%
$ 59.03 million $ 984,515
Jan 25, 1 AM $ 0.065
-0.17%
$ 58.49 million $ 964,849
Jan 25, 12 AM $ 0.0652
-0.55%
$ 58.71 million $ 933,150
Jan 24, 11 PM $ 0.0656
+0.99%
$ 59 million $ 933,750
Jan 24, 10 PM $ 0.0649
+0.31%
$ 58.42 million $ 923,669
Jan 24, 9 PM $ 0.0647
-0.16%
$ 58.24 million $ 939,956
Jan 24, 8 PM $ 0.0648
+0.11%
$ 58.33 million $ 962,524
Jan 24, 7 PM $ 0.0648
-0.32%
$ 58.29 million $ 1.05 million
Jan 24, 6 PM $ 0.065
-0.02%
$ 58.49 million $ 1.14 million
Jan 24, 5 PM $ 0.065
+0.44%
$ 58.49 million $ 1.21 million
Jan 24, 4 PM $ 0.065
+0.39%
$ 58.54 million $ 1.33 million
Jan 24, 3 PM $ 0.0648
-1.71%
$ 58.31 million $ 1.42 million
Jan 24, 2 PM $ 0.0659
-3.96%
$ 59.32 million $ 1.66 million
Jan 24, 1 PM $ 0.0689
+9.15%
$ 62.04 million $ 1.89 million
Jan 24, 12 PM $ 0.0632
-2.16%
$ 56.88 million $ 1.96 million
Jan 24, 11 AM $ 0.0646
+0.93%
$ 58.14 million $ 2 million
Jan 24, 10 AM $ 0.064
+1.74%
$ 57.58 million $ 2.13 million
Jan 24, 9 AM $ 0.0629
+0.09%
$ 56.62 million $ 2.24 million
Jan 24, 8 AM $ 0.0628
+1.12%
$ 56.53 million $ 2.4 million
Jan 24, 7 AM $ 0.0621
+1.74%
$ 55.88 million $ 2.5 million
Jan 24, 6 AM $ 0.061
-2.74%
$ 54.93 million $ 2.61 million
Jan 24, 5 AM $ 0.0627
-0.24%
$ 56.56 million $ 2.7 million
Jan 24, 4 AM $ 0.0629
-0.52%
$ 56.61 million $ 2.8 million
Jan 24, 3 AM $ 0.0632
+0.16%
$ 56.91 million $ 2.91 million
Jan 24, 2 AM $ 0.0631
+0.89%
$ 56.88 million $ 2.95 million
Jan 24, 1 AM $ 0.0626
-1.41%
$ 56.32 million $ 3.04 million
Jan 24, 12 AM $ 0.0635
-4.58%
$ 57.18 million $ 3.11 million
Jan 23, 11 PM $ 0.0666
+0.08%
$ 60 million $ 3.14 million
Jan 23, 10 PM $ 0.0666
-2.33%
$ 59.91 million $ 3.19 million
Jan 23, 9 PM $ 0.0681
+0.46%
$ 61.27 million $ 3.24 million
Jan 23, 8 PM $ 0.0678
-0.83%
$ 61.04 million $ 3.28 million
Jan 23, 7 PM $ 0.0685
-0.06%
$ 61.36 million $ 3.28 million
Jan 23, 6 PM $ 0.0685
-0.92%
$ 61.48 million $ 3.32 million
Jan 23, 5 PM $ 0.0691
-1.20%
$ 62.22 million $ 3.36 million
Jan 23, 4 PM $ 0.0701
+0.46%
$ 63.12 million $ 3.34 million
Jan 23, 3 PM $ 0.0698
+0.00%
$ 62.83 million $ 3.41 million
Jan 23, 2 PM $ 0.0698
-0.74%
$ 63.03 million $ 3.46 million
Jan 23, 1 PM $ 0.0703
-0.17%
$ 63.24 million $ 3.46 million
Jan 23, 12 PM $ 0.0703
+0.03%
$ 63.37 million $ 3.57 million
Jan 23, 11 AM $ 0.0703
+0.63%
$ 63.27 million $ 3.6 million
Jan 23, 10 AM $ 0.0696
-2.17%
$ 62.67 million $ 3.56 million
Jan 23, 9 AM $ 0.0712
-2.20%
$ 63.93 million $ 3.54 million