AI Companions Historical Data

AIC Page 6
Download
Date Close Price change Market cap Trading volume
8:23 AM $ 0.0143
+0.00%
$ 12.87 million $ 361,643
8:22 AM $ 0.0143
+0.00%
$ 12.87 million $ 361,683
8:21 AM $ 0.0143
+0.89%
$ 12.87 million $ 362,007
8:20 AM $ 0.0142
+1.15%
$ 12.87 million $ 419,260
8:19 AM $ 0.014
+2.22%
$ 12.61 million $ 419,514
8:18 AM $ 0.0137
-0.21%
$ 12.61 million $ 419,517
8:17 AM $ 0.0137
-2.78%
$ 12.61 million $ 419,599
8:16 AM $ 0.0141
+5.59%
$ 12.61 million $ 77,511
8:15 AM $ 0.0134
-2.20%
$ 12.61 million $ 362,202
8:14 AM $ 0.0137
-2.88%
$ 12.32 million $ 362,557
8:13 AM $ 0.0141
-0.01%
$ 12.32 million $ 362,557
8:12 AM $ 0.0141
-0.89%
$ 12.32 million $ 362,884
8:11 AM $ 0.0142
+2.38%
$ 12.32 million $ 363,019
8:10 AM $ 0.0139
-0.12%
$ 12.32 million $ 420,339
8:09 AM $ 0.0139
-0.63%
$ 12.52 million $ 420,156
8:08 AM $ 0.0142
+1.99%
$ 12.52 million $ 362,747
8:07 AM $ 0.0139
+0.00%
$ 12.52 million $ 419,586
8:06 AM $ 0.0139
+0.01%
$ 12.52 million $ 419,933
8:05 AM $ 0.0139
+0.51%
$ 12.52 million $ 419,637
8:04 AM $ 0.014
-0.24%
$ 12.61 million $ 419,537
8:03 AM $ 0.014
+0.08%
$ 12.61 million $ 362,416
8:02 AM $ 0.014
-0.10%
$ 12.61 million $ 362,226
8:01 AM $ 0.014
-1.05%
$ 12.61 million $ 363,258
8:00 AM $ 0.0142
+1.35%
$ 12.61 million $ 363,933
7:59 AM $ 0.014
-0.07%
$ 12.61 million $ 363,933
7:58 AM $ 0.014
+0.07%
$ 12.61 million $ 365,611
7:57 AM $ 0.014
+0.07%
$ 12.61 million $ 365,622
7:56 AM $ 0.0143
+1.07%
$ 12.61 million $ 366,821
7:55 AM $ 0.0142
+0.00%
$ 12.61 million $ 367,801
7:54 AM $ 0.0139
-1.93%
$ 12.54 million $ 369,229
7:53 AM $ 0.0142
+1.04%
$ 12.54 million $ 427,750
7:52 AM $ 0.0141
+3.72%
$ 12.54 million $ 427,750
7:51 AM $ 0.0136
+0.05%
$ 12.54 million $ 429,730
7:50 AM $ 0.0136
-0.52%
$ 12.54 million $ 429,730
7:49 AM $ 0.0137
-2.18%
$ 12.29 million $ 373,217
7:48 AM $ 0.014
+1.96%
$ 12.29 million $ 431,236
7:47 AM $ 0.0137
-1.68%
$ 12.29 million $ 374,651
7:46 AM $ 0.0139
+2.36%
$ 12.29 million $ 375,300
7:45 AM $ 0.0139
+0.82%
$ 12.29 million $ 430,733
7:44 AM $ 0.0136
-0.41%
$ 12.21 million $ 428,828
7:43 AM $ 0.0136
+0.25%
$ 12.21 million $ 429,764
7:42 AM $ 0.0136
-0.04%
$ 12.21 million $ 430,604
7:41 AM $ 0.0136
+0.12%
$ 12.21 million $ 431,450
7:40 AM $ 0.0136
+0.01%
$ 12.21 million $ 432,549
7:39 AM $ 0.0136
+0.31%
$ 12.22 million $ 433,398
7:38 AM $ 0.0135
-0.13%
$ 12.22 million $ 434,183
7:37 AM $ 0.0135
-2.55%
$ 12.22 million $ 436,162
7:36 AM $ 0.0138
+0.42%
$ 12.22 million $ 435,756
7:35 AM $ 0.0138
+1.18%
$ 12.22 million $ 435,756
7:34 AM $ 0.0136
+0.28%
$ 12.26 million $ 435,607