AI Companions Historical Data

AIC Page 5
Download
Date Close Price change Market cap Trading volume
Aug 6, 6 AM $ 0.0122
+0.56%
$ 11 million $ 477,386
Aug 6, 5 AM $ 0.0122
-0.58%
$ 10.94 million $ 485,231
Aug 6, 4 AM $ 0.0122
-0.23%
$ 11 million $ 480,408
Aug 6, 3 AM $ 0.0123
+0.52%
$ 11.03 million $ 478,391
Aug 6, 2 AM $ 0.0122
-0.33%
$ 10.97 million $ 488,181
Aug 6, 1 AM $ 0.0122
+0.54%
$ 10.97 million $ 497,944
Aug 6, 12 AM $ 0.0121
-1.98%
$ 10.92 million $ 503,319
Aug 5, 11 PM $ 0.0124
-0.25%
$ 11.14 million $ 455,809
Aug 5, 10 PM $ 0.0124
+4.77%
$ 11.16 million $ 513,160
Aug 5, 9 PM $ 0.0118
-1.65%
$ 10.66 million $ 510,059
Aug 5, 8 PM $ 0.012
-1.50%
$ 10.83 million $ 502,823
Aug 5, 7 PM $ 0.0122
-1.78%
$ 10.96 million $ 508,418
Aug 5, 6 PM $ 0.0124
-3.96%
$ 11.16 million $ 511,903
Aug 5, 5 PM $ 0.0129
-1.31%
$ 11.57 million $ 518,141
Aug 5, 4 PM $ 0.013
-0.04%
$ 11.72 million $ 528,407
Aug 5, 3 PM $ 0.013
+0.02%
$ 11.72 million $ 527,825
Aug 5, 2 PM $ 0.0131
-0.16%
$ 11.79 million $ 521,349
Aug 5, 1 PM $ 0.0131
+0.58%
$ 11.81 million $ 516,244
Aug 5, 12 PM $ 0.013
-1.27%
$ 11.74 million $ 515,485
Aug 5, 11 AM $ 0.0132
-0.08%
$ 11.9 million $ 503,096
Aug 5, 10 AM $ 0.0132
-0.55%
$ 11.91 million $ 507,800
Aug 5, 9 AM $ 0.0132
-0.34%
$ 11.9 million $ 515,173
Aug 5, 8 AM $ 0.0133
-1.15%
$ 11.94 million $ 519,353
Aug 5, 7 AM $ 0.0134
-0.01%
$ 12.08 million $ 520,980
Aug 5, 6 AM $ 0.0134
-0.15%
$ 12.08 million $ 523,850
Aug 5, 5 AM $ 0.0134
+0.01%
$ 12.1 million $ 518,049
Aug 5, 4 AM $ 0.0134
+0.00%
$ 12.1 million $ 515,908
Aug 5, 3 AM $ 0.0134
-1.25%
$ 12.1 million $ 531,738
Aug 5, 2 AM $ 0.0136
+0.06%
$ 12.25 million $ 526,524
Aug 5, 1 AM $ 0.0136
+0.00%
$ 12.24 million $ 521,104
Aug 5, 12 AM $ 0.0136
+0.08%
$ 12.24 million $ 527,819
Aug 4, 11 PM $ 0.0136
-0.09%
$ 12.23 million $ 521,993
Aug 4, 10 PM $ 0.0136
+0.08%
$ 12.25 million $ 515,472
Aug 4, 9 PM $ 0.0136
-0.62%
$ 12.24 million $ 522,912
Aug 4, 8 PM $ 0.0137
+0.10%
$ 12.31 million $ 527,129
Aug 4, 7 PM $ 0.0137
+0.46%
$ 12.3 million $ 520,301
Aug 4, 6 PM $ 0.0136
-0.13%
$ 12.24 million $ 518,233
Aug 4, 5 PM $ 0.0136
-0.02%
$ 12.26 million $ 505,458
Aug 4, 4 PM $ 0.0136
-0.56%
$ 12.26 million $ 497,604
Aug 4, 3 PM $ 0.0137
+0.54%
$ 12.33 million $ 505,393
Aug 4, 2 PM $ 0.0136
-0.94%
$ 12.26 million $ 570,524
Aug 4, 1 PM $ 0.0138
+0.94%
$ 12.4 million $ 672,838
Aug 4, 12 PM $ 0.0136
-0.09%
$ 12.28 million $ 705,194
Aug 4, 11 AM $ 0.0137
-0.29%
$ 12.29 million $ 719,165
Aug 4, 10 AM $ 0.0137
-0.35%
$ 12.33 million $ 723,908
Aug 4, 9 AM $ 0.0138
-2.31%
$ 12.4 million $ 730,797
Aug 4, 8 AM $ 0.0141
-0.05%
$ 12.69 million $ 755,779
Aug 4, 7 AM $ 0.0141
+0.02%
$ 12.7 million $ 795,102
Aug 4, 6 AM $ 0.0141
+0.00%
$ 12.69 million $ 833,193
Aug 4, 5 AM $ 0.0141
+0.02%
$ 12.69 million $ 849,963