Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

AI Companions Historical Data

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

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

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