AI Companions Historical Data

AIC Page 57
Download
Date Close Price change Market cap Trading volume
Mar 5, 7 PM $ 0.0546
-1.33%
$ 49.17 million $ 859,883
Mar 5, 6 PM $ 0.0554
-0.51%
$ 49.83 million $ 888,674
Mar 5, 5 PM $ 0.0548
-5.71%
$ 49.31 million $ 885,705
Mar 5, 4 PM $ 0.0581
-2.08%
$ 52.26 million $ 896,521
Mar 5, 3 PM $ 0.0593
+0.33%
$ 53.4 million $ 897,206
Mar 5, 2 PM $ 0.0591
-1.20%
$ 53.19 million $ 974,045
Mar 5, 1 PM $ 0.0598
-0.71%
$ 53.83 million $ 1.06 million
Mar 5, 12 PM $ 0.0602
-0.61%
$ 54.22 million $ 1.08 million
Mar 5, 11 AM $ 0.0606
+0.42%
$ 54.55 million $ 1.12 million
Mar 5, 10 AM $ 0.0604
+0.23%
$ 54.32 million $ 1.13 million
Mar 5, 9 AM $ 0.0602
+0.15%
$ 54.2 million $ 1.18 million
Mar 5, 8 AM $ 0.06
+0.08%
$ 53.97 million $ 1.29 million
Mar 5, 7 AM $ 0.0599
+0.02%
$ 53.92 million $ 1.37 million
Mar 5, 6 AM $ 0.0599
+0.00%
$ 53.91 million $ 1.4 million
Mar 5, 5 AM $ 0.0599
-0.21%
$ 53.91 million $ 1.41 million
Mar 5, 4 AM $ 0.06
+1.30%
$ 54.03 million $ 1.42 million
Mar 5, 3 AM $ 0.0593
-0.24%
$ 53.33 million $ 1.43 million
Mar 5, 2 AM $ 0.0594
+0.39%
$ 53.46 million $ 1.45 million
Mar 5, 1 AM $ 0.0594
+1.11%
$ 53.47 million $ 1.46 million
Mar 5, 12 AM $ 0.0588
-1.92%
$ 52.89 million $ 1.48 million
Mar 4, 11 PM $ 0.0599
-0.12%
$ 53.92 million $ 1.48 million
Mar 4, 10 PM $ 0.06
-1.83%
$ 53.98 million $ 1.48 million
Mar 4, 9 PM $ 0.0611
-0.24%
$ 54.98 million $ 1.48 million
Mar 4, 8 PM $ 0.0612
-0.85%
$ 55.1 million $ 1.48 million
Mar 4, 7 PM $ 0.0618
+2.43%
$ 55.6 million $ 1.49 million
Mar 4, 6 PM $ 0.0603
-2.54%
$ 54.26 million $ 1.47 million
Mar 4, 5 PM $ 0.0619
-1.00%
$ 55.67 million $ 1.48 million
Mar 4, 4 PM $ 0.0611
-1.01%
$ -- $ 1.49 million
Mar 4, 1 PM $ 0.0613
+0.01%
$ 55.14 million $ 1.32 million
Mar 4, 12 PM $ 0.0613
+0.31%
$ 55.14 million $ 1.31 million
Mar 4, 11 AM $ 0.0611
-1.13%
$ 54.95 million $ 1.29 million
Mar 4, 9 AM $ 0.0589
+0.81%
$ 52.97 million $ 1.2 million
Mar 4, 8 AM $ 0.0584
+0.52%
$ 52.54 million $ 1.15 million
Mar 4, 7 AM $ 0.0581
+0.09%
$ 52.28 million $ 1.09 million
Mar 4, 6 AM $ 0.058
+0.33%
$ 52.24 million $ 1.06 million
Mar 4, 5 AM $ 0.0579
+1.08%
$ 52.08 million $ 1.04 million
Mar 4, 4 AM $ 0.0576
+0.53%
$ 51.88 million $ 1.05 million
Mar 4, 3 AM $ 0.0573
+0.05%
$ 51.6 million $ 1.03 million
Mar 4, 2 AM $ 0.0575
+0.13%
$ 51.75 million $ 1.01 million
Mar 4, 1 AM $ 0.0574
+1.34%
$ 51.69 million $ 1.01 million
Mar 4, 12 AM $ 0.0567
-0.87%
$ 51.01 million $ 987,090
Mar 3, 11 PM $ 0.0572
+0.31%
$ 51.46 million $ 977,229
Mar 3, 10 PM $ 0.057
-0.30%
$ 51.26 million $ 975,237
Mar 3, 9 PM $ 0.0571
-0.06%
$ 51.42 million $ 994,094
Mar 3, 8 PM $ 0.0572
+0.14%
$ 51.52 million $ 997,960
Mar 3, 7 PM $ 0.0572
+0.56%
$ 51.45 million $ 1.01 million
Mar 3, 6 PM $ 0.0568
-1.44%
$ 51.16 million $ 1.01 million
Mar 3, 5 PM $ 0.0577
+1.13%
$ 51.91 million $ 1.01 million
Mar 3, 4 PM $ 0.057
+0.44%
$ 51.33 million $ 1.03 million
Mar 3, 3 PM $ 0.0569
-0.02%
$ 51.23 million $ 1.03 million