AI Companions Historical Data

AIC Page 56
Download
Date Close Price change Market cap Trading volume
Jan 4, 11 PM $ 0.0894
+0.37%
$ 80.42 million $ 2.61 million
Jan 4, 10 PM $ 0.089
-0.18%
$ 80.12 million $ 2.57 million
Jan 4, 9 PM $ 0.0892
-0.64%
$ 80.27 million $ 2.61 million
Jan 4, 8 PM $ 0.0898
-0.54%
$ 80.79 million $ 2.64 million
Jan 4, 7 PM $ 0.0903
-2.33%
$ 81.23 million $ 2.64 million
Jan 4, 6 PM $ 0.0924
+0.24%
$ 83.36 million $ 2.6 million
Jan 4, 5 PM $ 0.0922
+0.08%
$ 82.98 million $ 2.58 million
Jan 4, 4 PM $ 0.0919
-0.21%
$ 82.74 million $ 2.57 million
Jan 4, 3 PM $ 0.0921
+0.91%
$ 82.93 million $ 2.55 million
Jan 4, 2 PM $ 0.0912
+0.25%
$ 82.11 million $ 2.52 million
Jan 4, 1 PM $ 0.091
+1.03%
$ 82.06 million $ 2.53 million
Jan 4, 12 PM $ 0.0901
-1.89%
$ 81.11 million $ 2.51 million
Jan 4, 11 AM $ 0.092
+0.22%
$ 82.76 million $ 2.48 million
Jan 4, 10 AM $ 0.0918
-0.31%
$ 82.6 million $ 2.44 million
Jan 4, 9 AM $ 0.0921
-0.64%
$ 82.85 million $ 2.34 million
Jan 4, 8 AM $ 0.0926
+0.62%
$ 83.35 million $ 2.24 million
Jan 4, 7 AM $ 0.0921
+0.63%
$ 82.88 million $ 2.24 million
Jan 4, 6 AM $ 0.0915
+0.15%
$ 82.36 million $ 2.27 million
Jan 4, 5 AM $ 0.0911
-0.31%
$ -- $ 2.23 million
Jan 4, 4 AM $ 0.0915
-0.27%
$ -- $ 2.24 million
Jan 4, 3 AM $ 0.0917
+3.02%
$ -- $ 2.21 million
Jan 4, 2 AM $ 0.089
-0.14%
$ -- $ 2.19 million
Jan 4, 1 AM $ 0.0891
+0.97%
$ -- $ 2.21 million
Jan 4, 12 AM $ 0.0883
-0.33%
$ -- $ 2.18 million
Jan 3, 11 PM $ 0.0886
-0.24%
$ 79.65 million $ 2.13 million
Jan 3, 10 PM $ 0.0888
-0.61%
$ 79.92 million $ 2.13 million
Jan 3, 9 PM $ 0.0893
-0.20%
$ 80.38 million $ 2.16 million
Jan 3, 8 PM $ 0.0893
-2.00%
$ 80.39 million $ 2.18 million
Jan 3, 7 PM $ 0.0911
+2.52%
$ 82.03 million $ 2.26 million
Jan 3, 6 PM $ 0.0889
-0.67%
$ 80.01 million $ 2.33 million
Jan 3, 5 PM $ 0.0895
+0.60%
$ 80.55 million $ 2.42 million
Jan 3, 4 PM $ 0.089
-2.01%
$ 80.14 million $ 2.54 million
Jan 3, 3 PM $ 0.0909
+3.53%
$ 82.63 million $ 2.64 million
Jan 3, 2 PM $ 0.0878
+12.20%
$ 79.02 million $ 2.78 million
Jan 3, 1 PM $ 0.0783
-0.27%
$ 70.43 million $ 2.93 million
Jan 3, 12 PM $ 0.0783
-0.99%
$ 70.13 million $ 3.01 million
Jan 3, 11 AM $ 0.0791
+1.04%
$ 71.16 million $ 3.05 million
Jan 3, 10 AM $ 0.0783
+0.00%
$ 70.43 million $ 3.17 million
Jan 3, 9 AM $ 0.0783
+1.80%
$ 70.43 million $ 3.37 million
Jan 3, 8 AM $ 0.0769
+0.19%
$ 69.2 million $ 3.48 million
Jan 3, 7 AM $ 0.0767
-0.17%
$ 69.07 million $ 3.49 million
Jan 3, 6 AM $ 0.0769
-2.93%
$ 69.19 million $ 3.44 million
Jan 3, 5 AM $ 0.0792
-0.10%
$ 71.29 million $ 3.44 million
Jan 3, 4 AM $ 0.0793
-1.07%
$ 71.37 million $ 3.46 million
Jan 3, 3 AM $ 0.0802
+0.95%
$ 72.06 million $ 3.47 million
Jan 3, 2 AM $ 0.0794
+1.33%
$ 71.46 million $ 3.54 million
Jan 3, 1 AM $ 0.0784
-0.09%
$ 70.52 million $ 3.55 million
Jan 3, 12 AM $ 0.0784
-0.47%
$ 70.65 million $ 3.55 million
Jan 2, 11 PM $ 0.0788
+0.06%
$ 70.9 million $ 3.58 million
Jan 2, 10 PM $ 0.0787
-0.17%
$ 70.87 million $ 3.63 million