AI Companions Historical Data

AIC Page 6
Download
Date Close Price change Market cap Trading volume
Jun 16, 11 PM $ 0.0167
-2.56%
$ 14.99 million $ 1.3 million
Jun 16, 10 PM $ 0.0171
+1.93%
$ 15.39 million $ 1.29 million
Jun 16, 9 PM $ 0.0168
+0.66%
$ 15.1 million $ 1.26 million
Jun 16, 8 PM $ 0.0167
-2.31%
$ 15.06 million $ 1.23 million
Jun 16, 7 PM $ 0.0171
+2.51%
$ 15.42 million $ 1.24 million
Jun 16, 6 PM $ 0.0167
+0.20%
$ 15.04 million $ 1.3 million
Jun 16, 5 PM $ 0.0167
-1.38%
$ 15.01 million $ 1.31 million
Jun 16, 4 PM $ 0.0169
-1.87%
$ 15.22 million $ 1.38 million
Jun 16, 3 PM $ 0.0173
-6.15%
$ 15.55 million $ 1.41 million
Jun 16, 2 PM $ 0.0184
+3.49%
$ 16.56 million $ 1.48 million
Jun 16, 1 PM $ 0.0178
+4.20%
$ 15.99 million $ 1.52 million
Jun 16, 12 PM $ 0.017
-2.85%
$ 15.33 million $ 1.7 million
Jun 16, 11 AM $ 0.0175
-1.52%
$ 15.78 million $ 1.81 million
Jun 16, 10 AM $ 0.0177
+1.53%
$ 15.89 million $ 1.94 million
Jun 16, 9 AM $ 0.0174
+0.81%
$ 15.65 million $ 1.98 million
Jun 16, 8 AM $ 0.0173
+0.13%
$ 15.53 million $ 2 million
Jun 16, 7 AM $ 0.0172
-0.12%
$ 15.51 million $ 2.02 million
Jun 16, 6 AM $ 0.0173
-0.67%
$ 15.53 million $ 2.14 million
Jun 16, 5 AM $ 0.0174
+1.55%
$ 15.63 million $ 2.2 million
Jun 16, 4 AM $ 0.0171
-1.84%
$ 15.39 million $ 2.25 million
Jun 16, 3 AM $ 0.0176
+0.44%
$ 15.83 million $ 2.3 million
Jun 16, 2 AM $ 0.0176
+1.78%
$ 15.88 million $ 2.4 million
Jun 16, 1 AM $ 0.0173
+2.59%
$ 15.61 million $ 2.45 million
Jun 16, 12 AM $ 0.0169
+3.39%
$ 15.21 million $ 2.55 million
Jun 15, 11 PM $ 0.0162
-3.52%
$ 14.59 million $ 2.69 million
Jun 15, 10 PM $ 0.0168
-0.88%
$ 15.12 million $ 2.82 million
Jun 15, 9 PM $ 0.0171
-4.28%
$ 15.43 million $ 3.02 million
Jun 15, 8 PM $ 0.0178
+1.68%
$ 16.06 million $ 3.2 million
Jun 15, 7 PM $ 0.0183
+4.18%
$ 16.51 million $ 213,215
Jun 15, 6 PM $ 0.0176
-1.54%
$ 15.85 million $ 3.06 million
Jun 15, 5 PM $ 0.0179
-1.05%
$ 16.1 million $ 3.05 million
Jun 15, 4 PM $ 0.0181
+3.14%
$ 16.27 million $ 3.04 million
Jun 15, 3 PM $ 0.0179
-1.50%
$ 16.08 million $ 3.01 million
Jun 15, 2 PM $ 0.0181
-4.77%
$ 16.32 million $ 2.91 million
Jun 15, 1 PM $ 0.019
-4.00%
$ 17.14 million $ 2.9 million
Jun 15, 12 PM $ 0.0198
+1.18%
$ 17.86 million $ 2.7 million
Jun 15, 11 AM $ 0.0196
+0.26%
$ 17.65 million $ 2.61 million
Jun 15, 10 AM $ 0.0196
-0.47%
$ 17.67 million $ 2.48 million
Jun 15, 9 AM $ 0.0197
+0.21%
$ 17.75 million $ 2.45 million
Jun 15, 8 AM $ 0.0197
+0.10%
$ 17.71 million $ 2.44 million
Jun 15, 7 AM $ 0.0199
+1.03%
$ 17.88 million $ 2.41 million
Jun 15, 6 AM $ 0.0199
-2.24%
$ 17.88 million $ 2.31 million
Jun 15, 5 AM $ 0.0203
-0.94%
$ 18.29 million $ 2.34 million
Jun 15, 4 AM $ 0.0205
-0.14%
$ 18.46 million $ 2.3 million
Jun 15, 3 AM $ 0.0206
-2.97%
$ 18.52 million $ 2.26 million
Jun 15, 2 AM $ 0.021
+1.05%
$ 18.88 million $ 2.15 million
Jun 15, 1 AM $ 0.0208
-2.17%
$ 18.69 million $ 2.08 million
Jun 15, 12 AM $ 0.0212
+4.01%
$ 19.1 million $ 2.06 million
Jun 14, 11 PM $ 0.0204
-3.78%
$ 18.36 million $ 1.99 million
Jun 14, 10 PM $ 0.0214
+5.76%
$ 19.24 million $ 1.91 million