AI Companions Historical Data

AIC Page 61
Download
Date Close Price change Market cap Trading volume
Feb 25, 1 PM $ 0.0639
+2.50%
$ 57.54 million $ 824,091
Feb 25, 12 PM $ 0.0624
-0.92%
$ 56.13 million $ 801,166
Feb 25, 11 AM $ 0.0629
+0.59%
$ 56.65 million $ 789,539
Feb 25, 10 AM $ 0.0626
-0.03%
$ 56.32 million $ 787,985
Feb 25, 9 AM $ 0.0626
-0.42%
$ 56.35 million $ 784,028
Feb 25, 8 AM $ 0.0629
-1.44%
$ 56.59 million $ 779,838
Feb 25, 7 AM $ 0.0638
-2.27%
$ 57.43 million $ 772,858
Feb 25, 6 AM $ 0.0653
-0.10%
$ 58.77 million $ 769,137
Feb 25, 5 AM $ 0.0653
+2.29%
$ 58.74 million $ 789,943
Feb 25, 4 AM $ 0.0638
-0.19%
$ 57.46 million $ 804,531
Feb 25, 3 AM $ 0.064
-0.14%
$ 57.6 million $ 797,814
Feb 25, 2 AM $ 0.0641
-0.10%
$ 57.69 million $ 774,853
Feb 25, 1 AM $ 0.0641
+1.20%
$ 57.68 million $ 740,588
Feb 25, 12 AM $ 0.0633
+0.56%
$ 57 million $ 685,505
Feb 24, 11 PM $ 0.063
+0.07%
$ 56.74 million $ 695,830
Feb 24, 10 PM $ 0.063
-0.05%
$ 56.7 million $ 698,291
Feb 24, 9 PM $ 0.063
+0.48%
$ 56.73 million $ 732,200
Feb 24, 8 PM $ 0.0627
-0.42%
$ 56.46 million $ 728,497
Feb 24, 7 PM $ 0.063
-1.37%
$ 56.7 million $ 758,194
Feb 24, 6 PM $ 0.0639
+1.21%
$ 57.49 million $ 786,440
Feb 24, 5 PM $ 0.0631
+1.47%
$ 56.8 million $ 795,423
Feb 24, 4 PM $ 0.0621
-0.74%
$ 55.99 million $ 820,982
Feb 24, 3 PM $ 0.0626
-1.03%
$ 56.32 million $ 824,603
Feb 24, 2 PM $ 0.0632
+0.49%
$ 56.91 million $ 935,504
Feb 24, 1 PM $ 0.0629
+1.59%
$ 56.63 million $ 1.02 million
Feb 24, 12 PM $ 0.0618
-1.41%
$ 55.58 million $ 1.04 million
Feb 24, 11 AM $ 0.0626
-0.19%
$ 56.38 million $ 1.11 million
Feb 24, 10 AM $ 0.0628
+2.19%
$ 56.48 million $ 1.17 million
Feb 24, 9 AM $ 0.0614
-3.55%
$ 55.27 million $ 1.26 million
Feb 24, 8 AM $ 0.0622
-1.74%
$ 56 million $ 1.35 million
Feb 24, 7 AM $ 0.0633
+1.96%
$ 57 million $ 1.44 million
Feb 24, 6 AM $ 0.0621
-7.61%
$ 55.91 million $ 1.53 million
Feb 24, 5 AM $ 0.0672
+6.11%
$ 60.52 million $ 1.61 million
Feb 24, 4 AM $ 0.0634
-0.32%
$ 57.04 million $ 1.7 million
Feb 24, 3 AM $ 0.0636
+0.03%
$ 57.22 million $ 1.79 million
Feb 24, 2 AM $ 0.0636
+0.03%
$ 57.2 million $ 1.89 million
Feb 24, 1 AM $ 0.0635
-1.36%
$ 57.18 million $ 2.12 million
Feb 24, 12 AM $ 0.0644
+0.46%
$ 57.97 million $ 2.48 million
Feb 23, 11 PM $ 0.0641
+2.94%
$ 57.7 million $ 2.55 million
Feb 23, 10 PM $ 0.0623
-5.68%
$ 56.06 million $ 2.6 million
Feb 23, 9 PM $ 0.066
+0.50%
$ 59.43 million $ 2.61 million
Feb 23, 8 PM $ 0.0658
+0.12%
$ 59.19 million $ 2.62 million
Feb 23, 7 PM $ 0.0657
-1.45%
$ 59.12 million $ 2.62 million
Feb 23, 6 PM $ 0.0667
-0.01%
$ 59.99 million $ 2.6 million
Feb 23, 5 PM $ 0.0667
-0.36%
$ 59.99 million $ 2.61 million
Feb 23, 4 PM $ 0.0669
-1.68%
$ 60.21 million $ 2.62 million
Feb 23, 3 PM $ 0.068
+1.54%
$ 61.24 million $ 2.59 million
Feb 23, 2 PM $ 0.067
-0.58%
$ 60.34 million $ 2.55 million
Feb 23, 1 PM $ 0.0674
+3.61%
$ 60.69 million $ 2.51 million
Feb 23, 12 PM $ 0.0651
-1.92%
$ 58.58 million $ 2.48 million