AI Companions Historical Data

AIC Page 6
Download
Date Close Price change Market cap Trading volume
Aug 20, 2025 $ 0.147
+6.19%
$ 132.05 million $ 6.66 million
Aug 19, 2025 $ 0.138
-0.27%
$ 124.11 million $ 6.64 million
Aug 18, 2025 $ 0.139
-4.81%
$ 124.89 million $ 8.99 million
Aug 17, 2025 $ 0.146
-4.48%
$ 131.07 million $ 3.88 million
Aug 16, 2025 $ 0.152
-4.09%
$ 137.18 million $ 5 million
Aug 15, 2025 $ 0.159
+3.03%
$ 143.02 million $ 6.49 million
Aug 14, 2025 $ 0.154
-4.83%
$ 138.83 million $ 8.46 million
Aug 13, 2025 $ 0.162
+6.91%
$ 145.86 million $ 10.44 million
Aug 12, 2025 $ 0.152
+1.29%
$ 136.43 million $ 5.77 million
Aug 11, 2025 $ 0.15
+2.11%
$ 134.69 million $ 6.24 million
Aug 10, 2025 $ 0.147
-2.32%
$ 131.91 million $ 5.24 million
Aug 9, 2025 $ 0.15
-0.72%
$ 150.05 million $ 3.59 million
Aug 8, 2025 $ 0.151
+0.66%
$ 151.23 million $ 4.67 million
Aug 7, 2025 $ 0.15
-2.60%
$ 135.12 million $ 5.09 million
Aug 6, 2025 $ 0.154
+3.29%
$ 138.72 million $ 4.49 million
Aug 5, 2025 $ 0.149
-2.62%
$ 134.31 million $ 4.5 million
Aug 4, 2025 $ 0.153
-0.17%
$ 153.24 million $ 4.81 million
Aug 3, 2025 $ 0.154
-4.15%
$ 138.15 million $ 3.32 million
Aug 2, 2025 $ 0.161
+2.29%
$ 144.24 million $ 3.86 million
Aug 1, 2025 $ 0.157
-11.80%
$ 141.94 million $ 5.69 million
Jul 31, 2025 $ 0.179
+31.28%
$ 160.76 million $ 5.06 million
Jul 30, 2025 $ 0.137
+30.49%
$ 123 million $ 4.75 million
Jul 29, 2025 $ 0.105
-1.07%
$ 94.25 million $ 4.24 million
Jul 28, 2025 $ 0.106
+1.05%
$ 95.18 million $ 4.83 million
Jul 27, 2025 $ 0.105
+1.36%
$ 104.66 million $ 3.58 million
Jul 26, 2025 $ 0.103
+0.64%
$ 92.93 million $ 2.52 million
Jul 25, 2025 $ 0.103
-4.56%
$ 92.34 million $ 5.74 million
Jul 24, 2025 $ 0.107
+1.39%
$ 107.44 million $ 3.7 million
Jul 23, 2025 $ 0.106
+1.05%
$ 105.81 million $ 5.45 million
Jul 22, 2025 $ 0.105
-1.55%
$ 94.24 million $ 3.99 million
Jul 21, 2025 $ 0.106
-2.54%
$ 95.72 million $ 4.93 million
Jul 20, 2025 $ 0.109
+0.63%
$ 98.22 million $ 3.65 million
Jul 19, 2025 $ 0.108
-8.63%
$ 97.62 million $ 3 million
Jul 18, 2025 $ 0.119
+4.83%
$ 106.88 million $ 6.01 million
Jul 17, 2025 $ 0.113
-5.26%
$ 101.95 million $ 4.94 million
Jul 16, 2025 $ 0.12
+6.87%
$ 119.57 million $ 6.03 million
Jul 15, 2025 $ 0.112
-1.48%
$ 111.88 million $ 7.85 million
Jul 14, 2025 $ 0.114
-10.54%
$ 113.58 million $ 7.29 million
Jul 13, 2025 $ 0.127
-0.01%
$ 126.96 million $ 5.96 million
Jul 12, 2025 $ 0.127
-7.54%
$ 114.27 million $ 3.62 million
Jul 11, 2025 $ 0.137
+0.33%
$ 137.32 million $ 7.14 million
Jul 10, 2025 $ 0.136
+1.61%
$ 122.53 million $ 7.37 million
Jul 9, 2025 $ 0.134
+9.29%
$ 134.15 million $ 6.04 million
Jul 8, 2025 $ 0.123
-1.14%
$ 122.75 million $ 5.57 million
Jul 7, 2025 $ 0.124
-3.30%
$ 124.11 million $ 6.27 million
Jul 6, 2025 $ 0.128
-2.89%
$ 128.33 million $ 5.39 million
Jul 5, 2025 $ 0.132
-11.52%
$ 119.07 million $ 7.2 million
Jul 4, 2025 $ 0.15
+0.08%
$ 134.6 million $ 5.52 million
Jul 3, 2025 $ 0.15
-0.17%
$ 134.71 million $ 7.85 million
Jul 2, 2025 $ 0.15
+4.94%
$ 134.94 million $ 9.27 million