AI Companions Historical Data

AIC Page 48
Download
Date Close Price change Market cap Trading volume
Jan 21, 8 AM $ 0.0751
-1.88%
$ 67.55 million $ 4.89 million
Jan 21, 7 AM $ 0.0765
-2.16%
$ 68.92 million $ 4.99 million
Jan 21, 6 AM $ 0.0782
-0.27%
$ 70.39 million $ 5.03 million
Jan 21, 5 AM $ 0.0784
-0.37%
$ 70.59 million $ 5.23 million
Jan 21, 4 AM $ 0.0787
+1.48%
$ 71.37 million $ 5.35 million
Jan 21, 3 AM $ 0.0776
+0.18%
$ 69.82 million $ 5.34 million
Jan 21, 2 AM $ 0.0775
+0.38%
$ 69.71 million $ 5.27 million
Jan 21, 1 AM $ 0.0772
+0.49%
$ 69.44 million $ 5.17 million
Jan 21, 12 AM $ 0.0768
-0.44%
$ 69.1 million $ 5.09 million
Jan 20, 11 PM $ 0.0768
-0.14%
$ 69.41 million $ 4.94 million
Jan 20, 10 PM $ 0.0768
+1.96%
$ 68.66 million $ 4.85 million
Jan 20, 9 PM $ 0.0754
-1.70%
$ 67.82 million $ 4.71 million
Jan 20, 8 PM $ 0.0767
+2.70%
$ 69 million $ 4.63 million
Jan 20, 7 PM $ 0.0747
-1.34%
$ 67.25 million $ 4.47 million
Jan 20, 6 PM $ 0.0757
+1.14%
$ 68.16 million $ 4.29 million
Jan 20, 5 PM $ 0.0749
-2.63%
$ 67.39 million $ 4.12 million
Jan 20, 4 PM $ 0.0769
+1.05%
$ 67.82 million $ 3.94 million
Jan 20, 3 PM $ 0.076
+1.61%
$ 68.44 million $ 3.81 million
Jan 20, 2 PM $ 0.0748
-1.46%
$ 67.29 million $ 3.64 million
Jan 20, 1 PM $ 0.0759
-3.21%
$ 68.28 million $ 3.57 million
Jan 20, 12 PM $ 0.0784
-0.09%
$ 70.55 million $ 3.45 million
Jan 20, 11 AM $ 0.0785
-1.01%
$ 70.61 million $ 3.39 million
Jan 20, 10 AM $ 0.0793
+4.24%
$ 71.47 million $ 3.36 million
Jan 20, 9 AM $ 0.076
-16.57%
$ 68.43 million $ 3.32 million
Jan 20, 8 AM $ 0.0911
-3.44%
$ 82.03 million $ 3.25 million
Jan 20, 7 AM $ 0.0939
+0.41%
$ 84.53 million $ 3.13 million
Jan 20, 6 AM $ 0.0935
+1.84%
$ 84.26 million $ 3 million
Jan 20, 5 AM $ 0.0919
-0.01%
$ 82.67 million $ 2.81 million
Jan 20, 4 AM $ 0.0919
+0.95%
$ 82.68 million $ 2.65 million
Jan 20, 3 AM $ 0.091
-1.28%
$ 81.92 million $ 2.72 million
Jan 20, 2 AM $ 0.0925
-0.54%
$ 83.26 million $ 2.79 million
Jan 20, 1 AM $ 0.093
+0.17%
$ 83.91 million $ 2.83 million
Jan 20, 12 AM $ 0.0929
+1.20%
$ 83.58 million $ 3 million
Jan 19, 11 PM $ 0.0918
-3.44%
$ 82.57 million $ 3.28 million
Jan 19, 10 PM $ 0.095
+1.05%
$ 85.53 million $ 3.38 million
Jan 19, 9 PM $ 0.094
-1.36%
$ 84.98 million $ 3.41 million
Jan 19, 8 PM $ 0.0953
-0.37%
$ 85.81 million $ 3.37 million
Jan 19, 7 PM $ 0.0957
-0.06%
$ 86.1 million $ 3.34 million
Jan 19, 6 PM $ 0.0958
-2.25%
$ 86.18 million $ 3.37 million
Jan 19, 5 PM $ 0.098
-3.42%
$ 88.93 million $ 3.39 million
Jan 19, 4 PM $ 0.101
-1.52%
$ 91.29 million $ 3.34 million
Jan 19, 3 PM $ 0.103
-0.28%
$ 92.28 million $ 3.27 million
Jan 19, 2 PM $ 0.103
+1.35%
$ 92.89 million $ 3.21 million
Jan 19, 1 PM $ 0.102
+1.84%
$ 91.77 million $ 3.21 million
Jan 19, 12 PM $ 0.1
+0.46%
$ 90.39 million $ 3.18 million
Jan 19, 11 AM $ 0.0996
+0.41%
$ 89.68 million $ 3.1 million
Jan 19, 10 AM $ 0.0992
-0.01%
$ 89.49 million $ 3.07 million
Jan 19, 9 AM $ 0.0992
-0.30%
$ 89.33 million $ 3.06 million
Jan 19, 8 AM $ 0.0995
+0.23%
$ 89.59 million $ 3 million
Jan 19, 7 AM $ 0.0997
-0.78%
$ 89.73 million $ 2.86 million