AI Companions Historical Data

AIC Page 52
Download
Date Close Price change Market cap Trading volume
Mar 15, 10 PM $ 0.0546
+0.44%
$ 49.12 million $ 943,465
Mar 15, 9 PM $ 0.0543
-0.20%
$ 48.91 million $ 866,785
Mar 15, 8 PM $ 0.0544
-0.25%
$ 48.94 million $ 847,030
Mar 15, 7 PM $ 0.0545
+0.08%
$ 49.07 million $ 839,303
Mar 15, 6 PM $ 0.0545
-0.38%
$ 49.03 million $ 829,519
Mar 15, 5 PM $ 0.0547
+0.05%
$ 49.22 million $ 812,987
Mar 15, 4 PM $ 0.0547
-1.11%
$ 49.19 million $ 797,693
Mar 15, 3 PM $ 0.0552
-2.34%
$ 49.75 million $ 802,363
Mar 15, 2 PM $ 0.0565
+3.66%
$ 50.87 million $ 803,809
Mar 15, 1 PM $ 0.0545
-1.14%
$ 49.08 million $ 782,527
Mar 15, 12 PM $ 0.0551
+2.32%
$ 49.63 million $ 742,705
Mar 15, 11 AM $ 0.0539
-1.13%
$ 48.51 million $ 735,679
Mar 15, 10 AM $ 0.0545
+0.30%
$ 49.06 million $ 722,220
Mar 15, 9 AM $ 0.0544
+0.23%
$ 48.92 million $ 707,518
Mar 15, 8 AM $ 0.0542
-0.41%
$ 48.8 million $ 685,081
Mar 15, 7 AM $ 0.0545
+0.92%
$ 49.01 million $ 672,948
Mar 15, 6 AM $ 0.054
-0.39%
$ 48.56 million $ 669,162
Mar 15, 5 AM $ 0.0542
+1.61%
$ 48.76 million $ 660,961
Mar 15, 4 AM $ 0.0533
+0.29%
$ 47.99 million $ 627,474
Mar 15, 3 AM $ 0.0532
+0.14%
$ 47.85 million $ 608,780
Mar 15, 2 AM $ 0.0531
-0.23%
$ 47.79 million $ 590,944
Mar 15, 1 AM $ 0.0532
-1.35%
$ 47.9 million $ 559,825
Mar 15, 12 AM $ 0.054
+0.82%
$ 48.56 million $ 559,841
Mar 14, 11 PM $ 0.0535
-1.03%
$ 48.16 million $ 544,950
Mar 14, 10 PM $ 0.0541
+0.27%
$ 48.66 million $ 538,466
Mar 14, 9 PM $ 0.0539
-1.04%
$ 48.53 million $ 550,586
Mar 14, 8 PM $ 0.0545
+0.37%
$ 49.04 million $ 547,376
Mar 14, 7 PM $ 0.0543
+0.18%
$ 48.86 million $ 553,582
Mar 14, 6 PM $ 0.0542
-0.15%
$ 48.79 million $ 557,312
Mar 14, 5 PM $ 0.0543
+0.18%
$ 48.86 million $ 568,377
Mar 14, 4 PM $ 0.0542
-0.14%
$ 48.77 million $ 599,691
Mar 14, 3 PM $ 0.0543
-0.91%
$ 48.84 million $ 630,527
Mar 14, 2 PM $ 0.0548
-1.23%
$ 49.28 million $ 728,770
Mar 14, 1 PM $ 0.0554
+0.40%
$ 49.9 million $ 867,963
Mar 14, 12 PM $ 0.0552
+0.03%
$ 49.7 million $ 966,411
Mar 14, 11 AM $ 0.0552
+0.02%
$ 49.68 million $ 992,333
Mar 14, 10 AM $ 0.0552
+0.37%
$ 49.67 million $ 1.01 million
Mar 14, 9 AM $ 0.055
+1.60%
$ 49.49 million $ 1.05 million
Mar 14, 8 AM $ 0.0541
-1.46%
$ 48.71 million $ 1.07 million
Mar 14, 7 AM $ 0.0549
-3.71%
$ 49.44 million $ 1.11 million
Mar 14, 6 AM $ 0.0568
+2.01%
$ 51.14 million $ 1.14 million
Mar 14, 5 AM $ 0.0557
+2.40%
$ 50.13 million $ 1.16 million
Mar 14, 4 AM $ 0.0544
+0.30%
$ 48.95 million $ 1.19 million
Mar 14, 3 AM $ 0.0542
-0.07%
$ 48.81 million $ 1.19 million
Mar 14, 2 AM $ 0.0543
-0.59%
$ 48.84 million $ 1.2 million
Mar 14, 1 AM $ 0.0546
+0.03%
$ 49.13 million $ 1.22 million
Mar 14, 12 AM $ 0.0546
-0.41%
$ 49.11 million $ 1.24 million
Mar 13, 11 PM $ 0.0548
+0.02%
$ 49.32 million $ 1.32 million
Mar 13, 10 PM $ 0.0548
-0.57%
$ 49.31 million $ 1.32 million
Mar 13, 9 PM $ 0.0551
-0.95%
$ 49.59 million $ 1.32 million