AI Companions Historical Data

AIC Page 47
Download
Date Close Price change Market cap Trading volume
Mar 26, 1 AM $ 0.0443
+0.00%
$ 39.9 million $ 980,364
Mar 26, 12 AM $ 0.0443
-0.13%
$ 39.9 million $ 980,244
Mar 25, 11 PM $ 0.0444
+0.36%
$ 39.95 million $ 990,381
Mar 25, 10 PM $ 0.0442
-0.07%
$ 39.81 million $ 1.01 million
Mar 25, 9 PM $ 0.0443
-1.09%
$ 39.84 million $ 1.01 million
Mar 25, 8 PM $ 0.0448
+0.05%
$ 40.28 million $ 1.03 million
Mar 25, 7 PM $ 0.0447
-0.18%
$ 40.25 million $ 1.04 million
Mar 25, 6 PM $ 0.0448
-0.25%
$ 40.32 million $ 1.04 million
Mar 25, 5 PM $ 0.0449
-1.17%
$ 40.42 million $ 1.05 million
Mar 25, 4 PM $ 0.0454
-0.59%
$ 40.9 million $ 1.07 million
Mar 25, 3 PM $ 0.0457
-0.41%
$ 41.14 million $ 1.05 million
Mar 25, 2 PM $ 0.0459
+0.04%
$ 41.32 million $ 1.21 million
Mar 25, 1 PM $ 0.0459
-0.12%
$ 41.3 million $ 1.45 million
Mar 25, 12 PM $ 0.0459
-0.19%
$ 41.35 million $ 1.68 million
Mar 25, 11 AM $ 0.046
+0.04%
$ 41.43 million $ 1.76 million
Mar 25, 10 AM $ 0.046
-0.26%
$ 41.4 million $ 1.89 million
Mar 25, 9 AM $ 0.0461
+0.18%
$ 41.51 million $ 2.04 million
Mar 25, 8 AM $ 0.046
+1.79%
$ 41.43 million $ 2.15 million
Mar 25, 7 AM $ 0.0452
-0.27%
$ 40.69 million $ 2.29 million
Mar 25, 6 AM $ 0.0453
-0.11%
$ 40.8 million $ 2.58 million
Mar 25, 5 AM $ 0.0454
+0.36%
$ 40.85 million $ 2.72 million
Mar 25, 4 AM $ 0.0452
+0.83%
$ 40.69 million $ 2.85 million
Mar 25, 3 AM $ 0.0448
-1.18%
$ 40.36 million $ 2.95 million
Mar 25, 2 AM $ 0.0454
-0.13%
$ 40.84 million $ 3.01 million
Mar 25, 1 AM $ 0.0454
-0.22%
$ 40.89 million $ 2.99 million
Mar 25, 12 AM $ 0.0455
-0.05%
$ 40.98 million $ 2.98 million
Mar 24, 11 PM $ 0.0456
-0.40%
$ 41 million $ 2.97 million
Mar 24, 10 PM $ 0.0457
+0.22%
$ 41.17 million $ 2.95 million
Mar 24, 9 PM $ 0.0456
+0.43%
$ 41.08 million $ 2.92 million
Mar 24, 8 PM $ 0.0455
+1.02%
$ 40.91 million $ 2.9 million
Mar 24, 7 PM $ 0.045
-0.45%
$ 40.49 million $ 2.86 million
Mar 24, 6 PM $ 0.0452
+0.40%
$ 40.68 million $ 2.85 million
Mar 24, 5 PM $ 0.045
+0.03%
$ 40.51 million $ 2.84 million
Mar 24, 4 PM $ 0.045
+0.03%
$ 40.5 million $ 2.81 million
Mar 24, 3 PM $ 0.045
+0.19%
$ 40.49 million $ 2.81 million
Mar 24, 2 PM $ 0.0449
+0.92%
$ 40.42 million $ 2.69 million
Mar 24, 1 PM $ 0.0445
-3.17%
$ 40.05 million $ 2.52 million
Mar 24, 12 PM $ 0.0462
-0.19%
$ 41.56 million $ 2.34 million
Mar 24, 11 AM $ 0.0463
+0.38%
$ 41.65 million $ 2.32 million
Mar 24, 10 AM $ 0.0461
+0.18%
$ 41.49 million $ 2.37 million
Mar 24, 9 AM $ 0.046
+0.01%
$ 41.41 million $ 2.23 million
Mar 24, 8 AM $ 0.046
+2.99%
$ 41.41 million $ 2.11 million
Mar 24, 7 AM $ 0.0447
-0.67%
$ 40.2 million $ 1.99 million
Mar 24, 6 AM $ 0.045
+0.84%
$ 40.48 million $ 1.78 million
Mar 24, 5 AM $ 0.0446
-0.08%
$ 40.14 million $ 1.66 million
Mar 24, 4 AM $ 0.0446
-0.16%
$ 40.17 million $ 1.57 million
Mar 24, 3 AM $ 0.0445
+0.17%
$ 40.01 million $ 1.47 million
Mar 24, 2 AM $ 0.0444
-1.98%
$ 39.94 million $ 1.42 million
Mar 24, 1 AM $ 0.0453
-0.82%
$ 40.75 million $ 1.44 million
Mar 24, 12 AM $ 0.0456
+0.94%
$ 41.08 million $ 1.46 million