AI Companions Historical Data

AIC Page 5
Download
Date Close Price change Market cap Trading volume
Jun 18, 11 PM $ 0.0145
-8.79%
$ 13.05 million $ 1.15 million
Jun 18, 10 PM $ 0.0159
-0.29%
$ 14.31 million $ 1.15 million
Jun 18, 9 PM $ 0.0159
+1.02%
$ 14.35 million $ 1.16 million
Jun 18, 8 PM $ 0.0158
+0.97%
$ 14.21 million $ 1.16 million
Jun 18, 7 PM $ 0.0156
-0.54%
$ 14.07 million $ 1.16 million
Jun 18, 6 PM $ 0.0157
-2.17%
$ 14.15 million $ 1.24 million
Jun 18, 5 PM $ 0.0161
-0.13%
$ 14.47 million $ 1.31 million
Jun 18, 4 PM $ 0.0161
-0.23%
$ 14.49 million $ 1.28 million
Jun 18, 3 PM $ 0.0161
+0.29%
$ 14.45 million $ 1.3 million
Jun 18, 2 PM $ 0.016
-2.82%
$ 14.41 million $ 1.25 million
Jun 18, 1 PM $ 0.0165
-1.21%
$ 14.87 million $ 1.24 million
Jun 18, 12 PM $ 0.0167
+1.12%
$ 15.05 million $ 1.24 million
Jun 18, 11 AM $ 0.017
+2.95%
$ 15.31 million $ 1.25 million
Jun 18, 10 AM $ 0.0165
-1.34%
$ 14.86 million $ 1.28 million
Jun 18, 9 AM $ 0.0167
+1.15%
$ 15.06 million $ 1.29 million
Jun 18, 8 AM $ 0.0165
-0.55%
$ 14.89 million $ 1.33 million
Jun 18, 7 AM $ 0.0166
-0.02%
$ 14.95 million $ 1.35 million
Jun 18, 6 AM $ 0.0167
+0.25%
$ 15.04 million $ 1.35 million
Jun 18, 5 AM $ 0.0167
+0.52%
$ 15 million $ 1.35 million
Jun 18, 4 AM $ 0.0166
+1.14%
$ 14.93 million $ 1.34 million
Jun 18, 3 AM $ 0.0164
-1.37%
$ 14.76 million $ 1.31 million
Jun 18, 2 AM $ 0.0166
-0.11%
$ 14.96 million $ 1.31 million
Jun 18, 1 AM $ 0.0166
-0.41%
$ 14.98 million $ 1.33 million
Jun 18, 12 AM $ 0.0167
+0.28%
$ 15.04 million $ 1.34 million
Jun 17, 11 PM $ 0.0167
-1.11%
$ 15 million $ 1.34 million
Jun 17, 10 PM $ 0.0169
+0.30%
$ 15.17 million $ 1.37 million
Jun 17, 9 PM $ 0.0168
-1.53%
$ 15.12 million $ 1.41 million
Jun 17, 8 PM $ 0.017
+0.21%
$ 15.33 million $ 1.43 million
Jun 17, 7 PM $ 0.017
-0.27%
$ 15.29 million $ 1.45 million
Jun 17, 6 PM $ 0.017
-1.25%
$ 15.34 million $ 1.43 million
Jun 17, 5 PM $ 0.0173
-1.28%
$ 15.54 million $ 1.36 million
Jun 17, 4 PM $ 0.0175
-0.55%
$ 15.74 million $ 1.35 million
Jun 17, 3 PM $ 0.0176
+0.15%
$ 15.81 million $ 1.29 million
Jun 17, 2 PM $ 0.0175
-0.97%
$ 15.79 million $ 1.31 million
Jun 17, 1 PM $ 0.0177
+1.46%
$ 15.94 million $ 1.34 million
Jun 17, 12 PM $ 0.0175
-1.37%
$ 15.71 million $ 1.35 million
Jun 17, 11 AM $ 0.0177
-0.86%
$ 15.93 million $ 1.35 million
Jun 17, 10 AM $ 0.0178
+2.90%
$ 16.06 million $ 1.33 million
Jun 17, 9 AM $ 0.0173
+0.89%
$ 15.61 million $ 1.31 million
Jun 17, 8 AM $ 0.0172
+0.16%
$ 15.47 million $ 1.29 million
Jun 17, 7 AM $ 0.0171
+0.96%
$ 15.43 million $ 1.27 million
Jun 17, 6 AM $ 0.017
-0.75%
$ 15.28 million $ 1.25 million
Jun 17, 5 AM $ 0.0171
+4.25%
$ 15.39 million $ 1.27 million
Jun 17, 4 AM $ 0.0164
-0.45%
$ 14.76 million $ 1.27 million
Jun 17, 2 AM $ 0.0158
-5.64%
$ 14.18 million $ 1.28 million
Jun 17, 1 AM $ 0.0167
+2.26%
$ 15.03 million $ 1.31 million
Jun 17, 12 AM $ 0.0163
-2.01%
$ 14.7 million $ 1.31 million
Jun 16, 11 PM $ 0.0167
-2.56%
$ 14.99 million $ 1.3 million
Jun 16, 10 PM $ 0.0171
+1.93%
$ 15.39 million $ 1.29 million
Jun 16, 9 PM $ 0.0168
+0.66%
$ 15.1 million $ 1.26 million