Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

AI Companions Historical Data

AIC Page 5
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Mar 28, 2026 $0.0415
-0.91%
$37.37 million $918,666
Mar 27, 2026 $0.0419
-2.52%
$37.71 million $1.79 million
Mar 26, 2026 $0.043
-3.16%
$38.69 million $1.16 million
Mar 25, 2026 $0.0444
-2.56%
$39.95 million $990,381
Mar 24, 2026 $0.0456
+0.74%
$41 million $2.97 million
Mar 23, 2026 $0.0452
-7.19%
$40.7 million $1.49 million
Mar 22, 2026 $0.0487
-9.23%
$44.04 million $1.23 million
Mar 21, 2026 $0.0535
+1.17%
$48.21 million $820,630
Mar 20, 2026 $0.0529
-1.15%
$47.62 million $933,471
Mar 19, 2026 $0.0535
-0.93%
$48.11 million $1.04 million
Mar 18, 2026 $0.054
-0.66%
$48.63 million $2.51 million
Mar 17, 2026 $0.0544
-3.65%
$48.94 million $943,959
Mar 16, 2026 $0.0564
+3.96%
$50.75 million $1.49 million
Mar 15, 2026 $0.0542
+1.37%
$48.82 million $1 million
Mar 14, 2026 $0.0535
-2.34%
$48.02 million $544,950
Mar 13, 2026 $0.0548
+0.61%
$49.41 million $1.32 million
Mar 12, 2026 $0.0545
+0.77%
$49.16 million $956,306
Mar 11, 2026 $0.054
-0.24%
$49.5 million $926,050
Mar 10, 2026 $0.0542
+0.47%
$48.76 million $1.08 million
Mar 9, 2026 $0.0539
-1.55%
$48.54 million $1.4 million
Mar 8, 2026 $0.0548
-3.62%
$49.3 million $1.45 million
Mar 7, 2026 $0.0568
+2.45%
$51.15 million $823,226
Mar 6, 2026 $0.0555
-1.27%
$49.92 million $951,335
Mar 5, 2026 $0.0562
-6.21%
$50.57 million $870,015
Mar 4, 2026 $0.0599
+4.79%
$53.92 million $1.48 million
Mar 3, 2026 $0.0572
+1.44%
$51.46 million $977,229
Mar 2, 2026 $0.0564
+6.14%
$50.72 million $1.36 million
Mar 1, 2026 $0.0531
+1.33%
$47.79 million $1.05 million
Feb 28, 2026 $0.0524
-6.16%
$47.16 million $958,727
Feb 27, 2026 $0.0561
-9.48%
$50.53 million $2.53 million
Feb 26, 2026 $0.062
-5.94%
$55.82 million $206,431
Feb 25, 2026 $0.0659
+4.71%
$59.35 million $1.19 million
Feb 24, 2026 $0.063
-1.66%
$56.74 million $695,830
Feb 23, 2026 $0.0641
+3.57%
$57.7 million $2.55 million
Feb 22, 2026 $0.0619
-0.49%
$55.71 million $1.03 million
Feb 21, 2026 $0.0622
-1.38%
$55.99 million $687,648
Feb 20, 2026 $0.0631
-3.73%
$56.73 million $1.41 million
Feb 19, 2026 $0.0655
-3.05%
$58.99 million $1.08 million
Feb 18, 2026 $0.0676
-0.77%
$60.84 million $1.12 million
Feb 17, 2026 $0.0681
-2.71%
$61.33 million $1.07 million
Feb 16, 2026 $0.07
+11.94%
$63.01 million $948,476
Feb 15, 2026 $0.0625
-6.22%
$56.29 million $1.01 million
Feb 14, 2026 $0.0667
-8.76%
$60.02 million $986,539
Feb 13, 2026 $0.0731
+2.36%
$65.78 million $1.04 million
Feb 12, 2026 $0.0714
+1.94%
$64.26 million $993,897
Feb 11, 2026 $0.07
-0.55%
$63.16 million $1.21 million
Feb 10, 2026 $0.0704
-6.11%
$63.39 million $872,295
Feb 9, 2026 $0.075
+0.93%
$67.67 million $1.37 million
Feb 8, 2026 $0.0744
-3.97%
$66.77 million $761,122
Feb 7, 2026 $0.0774
+17.45%
$69.95 million $684,538