AI Companions Historical Data

AIC Page 57
Download
Date Close Price change Market cap Trading volume
Jan 2, 9 PM $ 0.0788
+1.15%
$ 70.9 million $ 3.63 million
Jan 2, 8 PM $ 0.0779
+0.34%
$ 70.12 million $ 3.59 million
Jan 2, 7 PM $ 0.0776
+0.21%
$ 69.88 million $ 3.5 million
Jan 2, 6 PM $ 0.0769
-2.64%
$ 69.23 million $ 3.46 million
Jan 2, 5 PM $ 0.079
+0.10%
$ 71.11 million $ 3.41 million
Jan 2, 4 PM $ 0.0789
-1.37%
$ 71.04 million $ 3.38 million
Jan 2, 3 PM $ 0.08
+1.40%
$ 72.02 million $ 3.28 million
Jan 2, 2 PM $ 0.079
-0.13%
$ 71.03 million $ 3.17 million
Jan 2, 1 PM $ 0.079
-1.18%
$ 71.14 million $ 3.02 million
Jan 2, 12 PM $ 0.08
-0.03%
$ 71.99 million $ 2.95 million
Jan 2, 11 AM $ 0.08
-1.62%
$ 72.01 million $ 2.91 million
Jan 2, 10 AM $ 0.0813
+1.79%
$ 73.2 million $ 2.81 million
Jan 2, 9 AM $ 0.0793
-1.41%
$ 71.39 million $ 2.59 million
Jan 2, 8 AM $ 0.0805
+0.94%
$ 72.09 million $ 2.47 million
Jan 2, 7 AM $ 0.0797
+1.22%
$ 71.73 million $ 2.44 million
Jan 2, 6 AM $ 0.0787
+0.76%
$ 70.85 million $ 2.4 million
Jan 2, 5 AM $ 0.0781
-0.37%
$ 70.32 million $ 2.33 million
Jan 2, 4 AM $ 0.0784
-0.05%
$ 70.58 million $ 2.31 million
Jan 2, 3 AM $ 0.0785
-0.24%
$ 70.62 million $ 2.31 million
Jan 2, 2 AM $ 0.0787
-0.31%
$ 70.8 million $ 2.23 million
Jan 2, 1 AM $ 0.0789
-0.14%
$ 71.07 million $ 2.22 million
Jan 2, 12 AM $ 0.079
-0.06%
$ 71.14 million $ 2.21 million
Jan 1, 11 PM $ 0.0791
-0.12%
$ 71.17 million $ 2.17 million
Jan 1, 10 PM $ 0.0792
-0.03%
$ 71.25 million $ 2.11 million
Jan 1, 9 PM $ 0.0792
+0.16%
$ 71.27 million $ 2.08 million
Jan 1, 8 PM $ 0.0791
+0.64%
$ 71.2 million $ 2.15 million
Jan 1, 7 PM $ 0.0787
-0.17%
$ 70.84 million $ 2.29 million
Jan 1, 6 PM $ 0.0788
-0.09%
$ 70.96 million $ 2.38 million
Jan 1, 5 PM $ 0.0788
+0.66%
$ 71.01 million $ 2.42 million
Jan 1, 4 PM $ 0.0783
+0.12%
$ 70.47 million $ 2.48 million
Jan 1, 3 PM $ 0.0782
-0.99%
$ 70.39 million $ 2.66 million
Jan 1, 2 PM $ 0.079
-0.08%
$ 70.84 million $ 2.78 million
Jan 1, 1 PM $ 0.0791
+0.14%
$ 71.16 million $ 2.9 million
Jan 1, 12 PM $ 0.0789
-0.11%
$ 71.05 million $ 2.94 million
Jan 1, 11 AM $ 0.079
-0.12%
$ 71.12 million $ 2.99 million
Jan 1, 10 AM $ 0.0791
+0.25%
$ 71.19 million $ 3.06 million
Jan 1, 9 AM $ 0.0789
-0.31%
$ 71 million $ 3.14 million
Jan 1, 8 AM $ 0.0791
+0.00%
$ 71.22 million $ 3.17 million
Jan 1, 7 AM $ 0.0791
+0.41%
$ 71.22 million $ 3.17 million
Jan 1, 6 AM $ 0.0788
-0.30%
$ 70.93 million $ 3.2 million
Jan 1, 5 AM $ 0.079
+0.01%
$ 71.14 million $ 3.24 million
Jan 1, 4 AM $ 0.079
-0.72%
$ 71.12 million $ 3.28 million
Jan 1, 3 AM $ 0.0796
+0.49%
$ 71.64 million $ 3.25 million
Jan 1, 2 AM $ 0.0792
-0.03%
$ 71.61 million $ 3.3 million
Jan 1, 1 AM $ 0.0792
-0.59%
$ 71.32 million $ 3.33 million
Jan 1, 12 AM $ 0.0797
+0.19%
$ 71.75 million $ 3.35 million
Dec 31, 11 PM $ 0.0796
+0.01%
$ 71.48 million $ 3.34 million
Dec 31, 10 PM $ 0.0796
-0.57%
$ 71.6 million $ 3.35 million
Dec 31, 9 PM $ 0.08
+0.86%
$ 72.02 million $ 3.34 million
Dec 31, 8 PM $ 0.0792
-0.07%
$ 71.3 million $ 3.31 million