AI Companions Historical Data

AIC Page 49
Download
Date Close Price change Market cap Trading volume
Mar 22, 12 AM $ 0.0534
-0.56%
$ 48.04 million $ 959,105
Mar 21, 11 PM $ 0.0535
-0.21%
$ 48.17 million $ 820,630
Mar 21, 10 PM $ 0.0536
-0.20%
$ 48.27 million $ 746,919
Mar 21, 9 PM $ 0.0537
-0.14%
$ 48.34 million $ 740,330
Mar 21, 8 PM $ 0.0538
+0.05%
$ 48.4 million $ 743,376
Mar 21, 7 PM $ 0.0538
+0.87%
$ 48.38 million $ 726,503
Mar 21, 6 PM $ 0.0533
-0.28%
$ 47.95 million $ 736,254
Mar 21, 5 PM $ 0.0534
+0.40%
$ 48.09 million $ 756,777
Mar 21, 4 PM $ 0.0532
+0.02%
$ 47.89 million $ 779,563
Mar 21, 3 PM $ 0.0532
+0.06%
$ 47.88 million $ 799,073
Mar 21, 2 PM $ 0.0532
-0.36%
$ 47.86 million $ 825,615
Mar 21, 1 PM $ 0.0534
+0.12%
$ 48.03 million $ 850,038
Mar 21, 12 PM $ 0.0533
+0.00%
$ 47.98 million $ 884,873
Mar 21, 11 AM $ 0.0533
-0.05%
$ 47.98 million $ 895,317
Mar 21, 10 AM $ 0.0533
+0.09%
$ 48 million $ 903,012
Mar 21, 9 AM $ 0.0533
-0.06%
$ 47.96 million $ 908,762
Mar 21, 8 AM $ 0.0533
+0.05%
$ 47.98 million $ 932,227
Mar 21, 7 AM $ 0.0533
+0.00%
$ 47.96 million $ 928,766
Mar 21, 6 AM $ 0.0533
-0.10%
$ 47.96 million $ 941,195
Mar 21, 5 AM $ 0.0533
+0.62%
$ 48 million $ 925,882
Mar 21, 4 AM $ 0.053
+0.08%
$ 47.71 million $ 900,484
Mar 21, 3 AM $ 0.053
+0.08%
$ 47.67 million $ 896,836
Mar 21, 2 AM $ 0.0529
+0.00%
$ 47.63 million $ 912,539
Mar 21, 1 AM $ 0.0529
+0.15%
$ 47.61 million $ 907,185
Mar 21, 12 AM $ 0.0532
+0.56%
$ 47.88 million $ 914,781
Mar 20, 11 PM $ 0.0529
+0.06%
$ 47.61 million $ 933,471
Mar 20, 10 PM $ 0.0529
+0.51%
$ 47.58 million $ 937,970
Mar 20, 9 PM $ 0.0526
+0.08%
$ 47.34 million $ 936,397
Mar 20, 8 PM $ 0.0526
-0.12%
$ 47.3 million $ 909,203
Mar 20, 7 PM $ 0.0526
-0.14%
$ 47.35 million $ 897,611
Mar 20, 6 PM $ 0.0527
-0.52%
$ 47.41 million $ 911,884
Mar 20, 5 PM $ 0.053
-0.07%
$ 47.66 million $ 892,991
Mar 20, 4 PM $ 0.053
-0.99%
$ 47.7 million $ 871,087
Mar 20, 3 PM $ 0.0535
+0.18%
$ 48.17 million $ 853,257
Mar 20, 2 PM $ 0.0534
-1.11%
$ 48.09 million $ 884,963
Mar 20, 1 PM $ 0.054
+1.22%
$ 48.63 million $ 884,489
Mar 20, 12 PM $ 0.0534
-0.66%
$ 48.05 million $ 914,354
Mar 20, 11 AM $ 0.0538
-0.35%
$ 48.4 million $ 952,739
Mar 20, 10 AM $ 0.054
-0.11%
$ 48.57 million $ 952,618
Mar 20, 9 AM $ 0.054
-1.20%
$ 48.62 million $ 953,762
Mar 20, 8 AM $ 0.0547
+0.96%
$ 49.21 million $ 963,576
Mar 20, 7 AM $ 0.0542
-0.81%
$ 48.74 million $ 967,921
Mar 20, 6 AM $ 0.0546
-1.48%
$ 49.14 million $ 1.03 million
Mar 20, 5 AM $ 0.0554
+3.93%
$ 49.88 million $ 1.03 million
Mar 20, 4 AM $ 0.0533
-0.18%
$ 47.99 million $ 1.03 million
Mar 20, 3 AM $ 0.0534
+0.30%
$ 48.08 million $ 1.03 million
Mar 20, 2 AM $ 0.0533
+0.10%
$ 47.94 million $ 1.03 million
Mar 20, 1 AM $ 0.0533
-0.16%
$ 47.98 million $ 1.04 million
Mar 20, 12 AM $ 0.0534
-0.23%
$ 48.05 million $ 1.04 million
Mar 19, 11 PM $ 0.0535
+1.57%
$ 48.16 million $ 1.04 million