AI Companions Historical Data

AIC Page 59
Download
Date Close Price change Market cap Trading volume
Dec 29, 7 PM $ 0.0814
-0.07%
$ 73.26 million $ 4.46 million
Dec 29, 6 PM $ 0.0815
+0.48%
$ 73.32 million $ 4.44 million
Dec 29, 5 PM $ 0.0811
-0.03%
$ 72.97 million $ 4.41 million
Dec 29, 4 PM $ 0.0811
-0.51%
$ 72.99 million $ 4.37 million
Dec 29, 3 PM $ 0.0815
+0.01%
$ 73.36 million $ 4.32 million
Dec 29, 2 PM $ 0.0815
-0.78%
$ 73.34 million $ 4.14 million
Dec 29, 1 PM $ 0.0821
+0.47%
$ 73.92 million $ 3.99 million
Dec 29, 12 PM $ 0.0817
-1.07%
$ 73.57 million $ 3.87 million
Dec 29, 11 AM $ 0.0826
+0.54%
$ 74.31 million $ 3.59 million
Dec 29, 10 AM $ 0.0821
+2.29%
$ 74.19 million $ 3.49 million
Dec 29, 9 AM $ 0.0803
-1.24%
$ 72.27 million $ 3.34 million
Dec 29, 8 AM $ 0.0813
-1.11%
$ 73.18 million $ 2.99 million
Dec 29, 7 AM $ 0.0822
+0.18%
$ 74 million $ 2.81 million
Dec 29, 6 AM $ 0.0821
-3.55%
$ 73.8 million $ 2.59 million
Dec 29, 5 AM $ 0.0851
+1.83%
$ 76.46 million $ 2.44 million
Dec 29, 4 AM $ 0.0835
+1.08%
$ 75.18 million $ 2.32 million
Dec 29, 3 AM $ 0.0832
+0.43%
$ 74.92 million $ 2.14 million
Dec 29, 2 AM $ 0.0829
+0.23%
$ 74.6 million $ 1.95 million
Dec 29, 1 AM $ 0.0827
+1.05%
$ 74.46 million $ 1.77 million
Dec 29, 12 AM $ 0.082
+1.43%
$ 73.77 million $ 1.68 million
Dec 28, 11 PM $ 0.0808
-0.03%
$ 72.76 million $ 1.64 million
Dec 28, 10 PM $ 0.0809
-0.05%
$ 72.77 million $ 1.62 million
Dec 28, 9 PM $ 0.0809
-0.03%
$ 72.78 million $ 1.64 million
Dec 28, 8 PM $ 0.0809
+0.65%
$ 72.81 million $ 1.65 million
Dec 28, 7 PM $ 0.0804
-2.97%
$ 72.33 million $ 1.65 million
Dec 28, 6 PM $ 0.0828
+1.87%
$ 73.97 million $ 1.63 million
Dec 28, 5 PM $ 0.0813
+1.60%
$ 72.71 million $ 1.58 million
Dec 28, 4 PM $ 0.08
-0.32%
$ 72.02 million $ 1.58 million
Dec 28, 3 PM $ 0.0803
-0.10%
$ 72.26 million $ 1.57 million
Dec 28, 2 PM $ 0.0808
-1.58%
$ 72.72 million $ 1.53 million
Dec 28, 1 PM $ 0.0822
+0.19%
$ 73.95 million $ 1.55 million
Dec 28, 12 PM $ 0.082
-0.47%
$ 73.85 million $ 1.55 million
Dec 28, 11 AM $ 0.0824
-0.15%
$ 74.25 million $ 1.52 million
Dec 28, 10 AM $ 0.0825
+0.65%
$ 74.28 million $ 1.52 million
Dec 28, 9 AM $ 0.082
+0.04%
$ 73.8 million $ 1.51 million
Dec 28, 8 AM $ 0.082
+0.43%
$ 73.77 million $ 1.55 million
Dec 28, 7 AM $ 0.0816
-0.63%
$ 73.45 million $ 1.54 million
Dec 28, 6 AM $ 0.0821
-0.38%
$ 73.92 million $ 1.56 million
Dec 28, 5 AM $ 0.0824
+1.48%
$ 74.2 million $ 1.61 million
Dec 28, 4 AM $ 0.0812
+0.45%
$ 73.12 million $ 1.6 million
Dec 28, 3 AM $ 0.0809
-0.32%
$ 72.8 million $ 1.6 million
Dec 28, 2 AM $ 0.0811
-0.24%
$ 72.99 million $ 1.6 million
Dec 28, 1 AM $ 0.0813
+0.23%
$ 73.23 million $ 1.61 million
Dec 28, 12 AM $ 0.0811
-0.10%
$ 73.03 million $ 1.6 million
Dec 27, 11 PM $ 0.0812
+0.28%
$ 73.24 million $ 1.6 million
Dec 27, 10 PM $ 0.081
+0.44%
$ 72.89 million $ 1.6 million
Dec 27, 9 PM $ 0.0806
+0.18%
$ 72.6 million $ 1.6 million
Dec 27, 8 PM $ 0.0805
-0.25%
$ 72.43 million $ 1.66 million
Dec 27, 7 PM $ 0.0807
-0.09%
$ 72.57 million $ 1.71 million
Dec 27, 6 PM $ 0.0807
+0.28%
$ 72.66 million $ 1.76 million