AI Companions Historical Data

AIC Page 47
Download
Date Close Price change Market cap Trading volume
Jan 23, 9 AM $ 0.0712
-2.20%
$ 63.93 million $ 3.54 million
Jan 23, 8 AM $ 0.0728
+0.66%
$ 65.66 million $ 3.44 million
Jan 23, 7 AM $ 0.0722
+1.06%
$ 64.97 million $ 3.4 million
Jan 23, 6 AM $ 0.0713
+0.01%
$ 64.21 million $ 3.36 million
Jan 23, 5 AM $ 0.0711
-1.25%
$ 64.02 million $ 3.03 million
Jan 23, 4 AM $ 0.072
+0.19%
$ 64.83 million $ 3.25 million
Jan 23, 3 AM $ 0.0719
+1.26%
$ 64.71 million $ 3.21 million
Jan 23, 2 AM $ 0.071
-2.28%
$ 63.9 million $ 3.22 million
Jan 23, 1 AM $ 0.0727
+0.91%
$ 65.42 million $ 3.22 million
Jan 23, 12 AM $ 0.072
-0.59%
$ 64.82 million $ 3.23 million
Jan 22, 11 PM $ 0.0725
-1.38%
$ 65.48 million $ 3.28 million
Jan 22, 10 PM $ 0.0734
+4.40%
$ 66.08 million $ 3.32 million
Jan 22, 9 PM $ 0.0701
-0.53%
$ 62.65 million $ 3.32 million
Jan 22, 8 PM $ 0.0705
+1.68%
$ 63.31 million $ 3.32 million
Jan 22, 7 PM $ 0.0693
+10.88%
$ 62.38 million $ 3.36 million
Jan 22, 6 PM $ 0.0625
-1.70%
$ 56.23 million $ 3.35 million
Jan 22, 5 PM $ 0.0636
+0.65%
$ 57.23 million $ 3.37 million
Jan 22, 4 PM $ 0.0632
-1.48%
$ 56.92 million $ 3.44 million
Jan 22, 3 PM $ 0.0642
+0.07%
$ 57.77 million $ 3.44 million
Jan 22, 2 PM $ 0.0646
+7.19%
$ 57.85 million $ 3.39 million
Jan 22, 1 PM $ 0.0602
-11.19%
$ 54.22 million $ 3.48 million
Jan 22, 12 PM $ 0.0678
+13.04%
$ 61.3 million $ 3.46 million
Jan 22, 11 AM $ 0.06
-3.19%
$ 53.99 million $ 3.66 million
Jan 22, 10 AM $ 0.062
-0.68%
$ 55.77 million $ 3.68 million
Jan 22, 9 AM $ 0.0624
-1.64%
$ 56.13 million $ 3.73 million
Jan 22, 8 AM $ 0.0634
-1.72%
$ 57.07 million $ 3.76 million
Jan 22, 7 AM $ 0.0645
+0.53%
$ 58.06 million $ 3.88 million
Jan 22, 6 AM $ 0.0642
-0.89%
$ 57.75 million $ 3.96 million
Jan 22, 5 AM $ 0.0647
-0.66%
$ 58.27 million $ 4 million
Jan 22, 4 AM $ 0.0651
+0.74%
$ 58.62 million $ 4.08 million
Jan 22, 3 AM $ 0.0647
-0.30%
$ 58.21 million $ 4.11 million
Jan 22, 2 AM $ 0.0649
+0.04%
$ 58.38 million $ 4.18 million
Jan 22, 1 AM $ 0.0652
+0.96%
$ 58.71 million $ 4.26 million
Jan 22, 12 AM $ 0.0641
+0.41%
$ 57.61 million $ 4.31 million
Jan 21, 11 PM $ 0.0638
-0.27%
$ 57.54 million $ 4.44 million
Jan 21, 10 PM $ 0.0639
+0.13%
$ 57.52 million $ 4.61 million
Jan 21, 9 PM $ 0.0638
+1.58%
$ 57.42 million $ 4.73 million
Jan 21, 8 PM $ 0.0628
+0.48%
$ 56.55 million $ 4.78 million
Jan 21, 7 PM $ 0.0626
+0.59%
$ 56.3 million $ 4.85 million
Jan 21, 6 PM $ 0.0622
-0.23%
$ 55.96 million $ 4.93 million
Jan 21, 5 PM $ 0.0623
+0.22%
$ 56.04 million $ 5.01 million
Jan 21, 4 PM $ 0.0616
-0.36%
$ 55.9 million $ 5.06 million
Jan 21, 3 PM $ 0.0618
+0.62%
$ 55.62 million $ 5.08 million
Jan 21, 2 PM $ 0.0614
-4.88%
$ 55.28 million $ 5.08 million
Jan 21, 1 PM $ 0.0646
+0.13%
$ 58.08 million $ 4.91 million
Jan 21, 12 PM $ 0.0645
-1.81%
$ 57.74 million $ 4.94 million
Jan 21, 11 AM $ 0.0657
+5.02%
$ 58.59 million $ 4.82 million
Jan 21, 10 AM $ 0.0625
-15.91%
$ 56.29 million $ 4.81 million
Jan 21, 9 AM $ 0.0744
-0.91%
$ 66.59 million $ 4.79 million
Jan 21, 8 AM $ 0.0751
-1.88%
$ 67.55 million $ 4.89 million