AI Companions Historical Data

AIC Page 54
Download
Date Close Price change Market cap Trading volume
Mar 11, 9 PM $ 0.0551
+1.20%
$ 49.62 million $ 920,052
Mar 11, 8 PM $ 0.0545
-0.47%
$ 49.04 million $ 916,691
Mar 11, 7 PM $ 0.0547
+2.76%
$ 49.27 million $ 920,087
Mar 11, 6 PM $ 0.0533
-0.28%
$ 47.95 million $ 917,087
Mar 11, 5 PM $ 0.0534
+0.13%
$ 48.08 million $ 925,752
Mar 11, 4 PM $ 0.0534
-0.75%
$ 48.02 million $ 893,786
Mar 11, 3 PM $ 0.0538
+1.78%
$ 48.39 million $ 870,148
Mar 11, 2 PM $ 0.0528
-0.43%
$ 47.54 million $ 879,861
Mar 11, 1 PM $ 0.053
+0.49%
$ 47.73 million $ 889,605
Mar 11, 12 PM $ 0.0528
+0.40%
$ 47.5 million $ 869,852
Mar 11, 11 AM $ 0.0526
-2.63%
$ 47.31 million $ 873,067
Mar 11, 10 AM $ 0.054
-0.06%
$ 48.59 million $ 865,169
Mar 11, 9 AM $ 0.054
-0.61%
$ 48.62 million $ 887,788
Mar 11, 8 AM $ 0.0543
-0.40%
$ 48.91 million $ 906,870
Mar 11, 7 AM $ 0.0546
+1.98%
$ 49.11 million $ 945,527
Mar 11, 6 AM $ 0.0535
-1.12%
$ 48.15 million $ 973,909
Mar 11, 5 AM $ 0.0541
+0.09%
$ 48.7 million $ 985,344
Mar 11, 4 AM $ 0.0541
+0.14%
$ 48.65 million $ 998,791
Mar 11, 3 AM $ 0.054
-0.32%
$ 48.58 million $ 1.01 million
Mar 11, 2 AM $ 0.0542
+0.39%
$ 48.74 million $ 1.02 million
Mar 11, 1 AM $ 0.0539
+1.18%
$ 48.55 million $ 1.06 million
Mar 11, 12 AM $ 0.0533
-1.53%
$ 48.01 million $ 1.06 million
Mar 10, 11 PM $ 0.0542
+0.40%
$ 48.76 million $ 1.08 million
Mar 10, 10 PM $ 0.054
-0.08%
$ 48.56 million $ 1.07 million
Mar 10, 9 PM $ 0.054
+0.06%
$ 48.6 million $ 1.08 million
Mar 10, 8 PM $ 0.0533
+0.32%
$ 47.93 million $ 1.09 million
Mar 10, 7 PM $ 0.0531
-2.29%
$ 47.77 million $ 1.09 million
Mar 10, 6 PM $ 0.0543
+0.61%
$ 48.9 million $ 1.12 million
Mar 10, 5 PM $ 0.054
+0.23%
$ 48.6 million $ 1.12 million
Mar 10, 4 PM $ 0.0539
+2.25%
$ 48.49 million $ 1.12 million
Mar 10, 3 PM $ 0.0527
+0.11%
$ 47.41 million $ 1.12 million
Mar 10, 2 PM $ 0.0531
-1.09%
$ 47.76 million $ 1.15 million
Mar 10, 1 PM $ 0.0537
-0.06%
$ 48.29 million $ 1.18 million
Mar 10, 12 PM $ 0.0537
+0.47%
$ 48.32 million $ 1.24 million
Mar 10, 11 AM $ 0.0534
-1.34%
$ 48.09 million $ 1.26 million
Mar 10, 10 AM $ 0.0542
-0.16%
$ 48.74 million $ 1.26 million
Mar 10, 9 AM $ 0.0542
+0.05%
$ 48.81 million $ 1.25 million
Mar 10, 8 AM $ 0.0542
-0.03%
$ 48.79 million $ 1.26 million
Mar 10, 7 AM $ 0.0542
+0.75%
$ 48.8 million $ 1.28 million
Mar 10, 6 AM $ 0.0538
-0.29%
$ 48.44 million $ 1.28 million
Mar 10, 5 AM $ 0.054
-0.52%
$ 48.58 million $ 1.29 million
Mar 10, 4 AM $ 0.0543
-0.02%
$ 48.84 million $ 1.33 million
Mar 10, 3 AM $ 0.0543
+0.08%
$ 48.85 million $ 1.33 million
Mar 10, 2 AM $ 0.0542
+0.33%
$ 48.81 million $ 1.36 million
Mar 10, 1 AM $ 0.054
+0.28%
$ 48.64 million $ 1.33 million
Mar 10, 12 AM $ 0.0539
-0.05%
$ 48.51 million $ 1.39 million
Mar 9, 11 PM $ 0.0539
-0.23%
$ 48.53 million $ 1.4 million
Mar 9, 10 PM $ 0.054
-0.19%
$ 48.64 million $ 1.4 million
Mar 9, 9 PM $ 0.0542
+0.05%
$ 48.74 million $ 1.47 million
Mar 9, 8 PM $ 0.0541
+0.29%
$ 48.71 million $ 1.47 million