AI Companions Historical Data

AIC Page 58
Download
Date Close Price change Market cap Trading volume
Dec 31, 8 PM $ 0.0792
-0.07%
$ 71.3 million $ 3.31 million
Dec 31, 7 PM $ 0.0793
-1.02%
$ 71.35 million $ 3.25 million
Dec 31, 6 PM $ 0.0801
+1.29%
$ 72.08 million $ 3.21 million
Dec 31, 5 PM $ 0.0791
-0.18%
$ 71.17 million $ 3.23 million
Dec 31, 4 PM $ 0.0792
+0.94%
$ 71.28 million $ 3.23 million
Dec 31, 3 PM $ 0.0785
-1.87%
$ 70.62 million $ 3.32 million
Dec 31, 2 PM $ 0.08
-0.01%
$ 71.97 million $ 3.45 million
Dec 31, 1 PM $ 0.08
+0.79%
$ 71.98 million $ 3.51 million
Dec 31, 12 PM $ 0.0794
+0.23%
$ 71.42 million $ 3.55 million
Dec 31, 11 AM $ 0.079
-1.93%
$ 71.09 million $ 3.58 million
Dec 31, 10 AM $ 0.0805
-1.64%
$ 72.49 million $ 3.58 million
Dec 31, 9 AM $ 0.0819
-0.58%
$ 73.69 million $ 3.59 million
Dec 31, 8 AM $ 0.0824
+5.07%
$ 74.13 million $ 3.64 million
Dec 31, 7 AM $ 0.0784
-0.01%
$ 70.55 million $ 3.81 million
Dec 31, 6 AM $ 0.0784
-0.38%
$ 70.56 million $ 3.84 million
Dec 31, 5 AM $ 0.0787
-0.38%
$ 70.83 million $ 3.85 million
Dec 31, 4 AM $ 0.079
+0.01%
$ 71.1 million $ 3.8 million
Dec 31, 3 AM $ 0.079
-0.69%
$ 71.1 million $ 3.83 million
Dec 31, 2 AM $ 0.0796
+0.24%
$ 71.63 million $ 3.88 million
Dec 31, 1 AM $ 0.0793
+1.85%
$ 71.41 million $ 3.92 million
Dec 31, 12 AM $ 0.0779
-0.96%
$ 70.12 million $ 3.88 million
Dec 30, 11 PM $ 0.0787
+0.82%
$ 70.8 million $ 3.88 million
Dec 30, 10 PM $ 0.078
-1.67%
$ 70.22 million $ 3.86 million
Dec 30, 9 PM $ 0.0794
+0.04%
$ 71.42 million $ 3.88 million
Dec 30, 8 PM $ 0.0793
+1.94%
$ 71.39 million $ 3.85 million
Dec 30, 7 PM $ 0.0778
-0.17%
$ 70.39 million $ 3.88 million
Dec 30, 6 PM $ 0.0779
-2.48%
$ 70.15 million $ 3.84 million
Dec 30, 5 PM $ 0.0799
+0.60%
$ 72.3 million $ 3.82 million
Dec 30, 4 PM $ 0.0795
+0.32%
$ 71.59 million $ 3.72 million
Dec 30, 3 PM $ 0.0793
-1.16%
$ 71.57 million $ 3.48 million
Dec 30, 2 PM $ 0.0801
+0.59%
$ 72.12 million $ 3.4 million
Dec 30, 1 PM $ 0.0797
-0.61%
$ 71.77 million $ 3.34 million
Dec 30, 12 PM $ 0.0802
-1.49%
$ 72.21 million $ 3.37 million
Dec 30, 11 AM $ 0.0815
+0.63%
$ 73.28 million $ 3.55 million
Dec 30, 10 AM $ 0.0809
-0.99%
$ 72.82 million $ 3.55 million
Dec 30, 9 AM $ 0.0817
+0.12%
$ 73.55 million $ 3.66 million
Dec 30, 8 AM $ 0.0817
+0.02%
$ 73.47 million $ 3.94 million
Dec 30, 7 AM $ 0.0817
+0.03%
$ 73.46 million $ 3.91 million
Dec 30, 6 AM $ 0.0816
+0.27%
$ 73.47 million $ 4.03 million
Dec 30, 5 AM $ 0.0815
-0.09%
$ 73.45 million $ 4.13 million
Dec 30, 4 AM $ 0.0816
-0.06%
$ 73.41 million $ 4.25 million
Dec 30, 3 AM $ 0.0816
-0.08%
$ 73.45 million $ 4.37 million
Dec 30, 2 AM $ 0.0817
+0.32%
$ 73.47 million $ 4.46 million
Dec 30, 1 AM $ 0.0814
-0.03%
$ 73.27 million $ 4.54 million
Dec 30, 12 AM $ 0.0814
-0.06%
$ 73.22 million $ 4.59 million
Dec 29, 11 PM $ 0.0815
+0.31%
$ 73.34 million $ 4.63 million
Dec 29, 10 PM $ 0.0812
+0.01%
$ 73.11 million $ 4.64 million
Dec 29, 9 PM $ 0.0812
+0.18%
$ 73.1 million $ 4.61 million
Dec 29, 8 PM $ 0.0811
-0.40%
$ 72.97 million $ 4.57 million
Dec 29, 7 PM $ 0.0814
-0.07%
$ 73.26 million $ 4.46 million