AI Companions Historical Data

AIC Page 60
Download
Date Close Price change Market cap Trading volume
Dec 27, 6 PM $ 0.0807
+0.28%
$ 72.66 million $ 1.76 million
Dec 27, 5 PM $ 0.0805
+1.32%
$ 72.44 million $ 1.82 million
Dec 27, 4 PM $ 0.0794
-0.33%
$ 71.49 million $ 1.93 million
Dec 27, 3 PM $ 0.0797
-0.16%
$ 71.74 million $ 2.05 million
Dec 27, 2 PM $ 0.0792
-2.11%
$ 71.27 million $ 2.33 million
Dec 27, 1 PM $ 0.0809
+0.17%
$ 72.8 million $ 2.42 million
Dec 27, 12 PM $ 0.0807
+0.18%
$ 72.75 million $ 2.45 million
Dec 27, 11 AM $ 0.0806
+0.31%
$ 72.54 million $ 2.53 million
Dec 27, 10 AM $ 0.0804
-1.60%
$ 72.38 million $ 2.55 million
Dec 27, 9 AM $ 0.0817
+1.71%
$ 73.55 million $ 2.57 million
Dec 27, 8 AM $ 0.0802
+2.60%
$ 72.21 million $ 2.56 million
Dec 27, 7 AM $ 0.0782
-0.02%
$ 70.38 million $ 2.63 million
Dec 27, 6 AM $ 0.0782
-1.37%
$ 70.4 million $ 2.78 million
Dec 27, 5 AM $ 0.0793
-0.14%
$ 71.38 million $ 2.88 million
Dec 27, 4 AM $ 0.0794
-0.27%
$ 71.49 million $ 2.94 million
Dec 27, 3 AM $ 0.0796
-1.30%
$ 71.68 million $ 3.05 million
Dec 27, 2 AM $ 0.0802
-1.25%
$ 72.22 million $ 3.2 million
Dec 27, 1 AM $ 0.0813
-0.40%
$ 73.14 million $ 3.4 million
Dec 27, 12 AM $ 0.0816
+0.67%
$ 73.44 million $ 3.46 million
Dec 26, 11 PM $ 0.0811
+1.39%
$ 73 million $ 3.55 million
Dec 26, 10 PM $ 0.0799
+1.42%
$ 71.94 million $ 3.67 million
Dec 26, 9 PM $ 0.0788
+1.27%
$ 70.95 million $ 3.67 million
Dec 26, 8 PM $ 0.0779
-0.46%
$ 70.13 million $ 3.62 million
Dec 26, 7 PM $ 0.0783
+0.14%
$ 70.45 million $ 3.61 million
Dec 26, 6 PM $ 0.0782
-1.52%
$ 70.34 million $ 3.55 million
Dec 26, 5 PM $ 0.0793
-0.64%
$ 71.41 million $ 3.49 million
Dec 26, 4 PM $ 0.0799
-0.73%
$ 71.91 million $ 3.42 million
Dec 26, 3 PM $ 0.0805
+0.25%
$ 72.79 million $ 3.37 million
Dec 26, 2 PM $ 0.0803
-0.23%
$ 72.26 million $ 3.21 million
Dec 26, 1 PM $ 0.0805
-0.69%
$ 72.42 million $ 3.12 million
Dec 26, 12 PM $ 0.081
-0.02%
$ 72.96 million $ 3.11 million
Dec 26, 11 AM $ 0.0811
+0.63%
$ 73.01 million $ 3.07 million
Dec 26, 10 AM $ 0.0807
-0.44%
$ 72.64 million $ 3.05 million
Dec 26, 9 AM $ 0.0809
-0.51%
$ 72.84 million $ 3.06 million
Dec 26, 8 AM $ 0.0809
+0.19%
$ 72.82 million $ 3.06 million
Dec 26, 7 AM $ 0.0805
-1.39%
$ 72.3 million $ 3.06 million
Dec 26, 6 AM $ 0.0816
-0.08%
$ 73.46 million $ 2.92 million
Dec 26, 5 AM $ 0.0817
+0.00%
$ 73.52 million $ 2.82 million
Dec 26, 4 AM $ 0.0817
-0.02%
$ 73.51 million $ 2.78 million
Dec 26, 3 AM $ 0.0817
-0.85%
$ 73.53 million $ 2.69 million
Dec 26, 2 AM $ 0.0824
-0.88%
$ 74.16 million $ 2.52 million
Dec 26, 1 AM $ 0.0831
+0.32%
$ 74.82 million $ 2.36 million
Dec 26, 12 AM $ 0.0827
-0.34%
$ 74.47 million $ 2.3 million
Dec 25, 11 PM $ 0.083
+1.12%
$ 82.95 million $ 2.2 million
Dec 25, 10 PM $ 0.0821
-0.09%
$ 82.12 million $ 2.09 million
Dec 25, 9 PM $ 0.0822
-0.38%
$ 82.18 million $ 2.06 million
Dec 25, 8 PM $ 0.0825
-0.05%
$ 82.57 million $ 2.04 million
Dec 25, 7 PM $ 0.0826
+0.15%
$ 82.56 million $ 2.01 million
Dec 25, 6 PM $ 0.0824
-1.28%
$ 82.43 million $ 2.03 million
Dec 25, 5 PM $ 0.0835
+0.97%
$ 83.5 million $ 2.04 million