AI Companions Historical Data

AIC Page 61
Download
Date Close Price change Market cap Trading volume
Dec 25, 5 PM $ 0.0835
+0.97%
$ 83.5 million $ 2.04 million
Dec 25, 4 PM $ 0.0827
-0.74%
$ 82.7 million $ 2.06 million
Dec 25, 3 PM $ 0.0833
-0.45%
$ 83.32 million $ 2.06 million
Dec 25, 2 PM $ 0.0837
-0.33%
$ 83.71 million $ 2.03 million
Dec 25, 1 PM $ 0.084
+2.73%
$ 84.13 million $ 2.07 million
Dec 25, 12 PM $ 0.0817
-0.32%
$ 81.59 million $ 2.07 million
Dec 25, 11 AM $ 0.082
-0.20%
$ 81.98 million $ 2.1 million
Dec 25, 10 AM $ 0.0822
+2.31%
$ 82.17 million $ 2.12 million
Dec 25, 9 AM $ 0.0803
+0.23%
$ 80.3 million $ 2.11 million
Dec 25, 8 AM $ 0.0801
+1.48%
$ 80.08 million $ 2.09 million
Dec 25, 7 AM $ 0.079
-0.32%
$ 78.95 million $ 2.07 million
Dec 25, 6 AM $ 0.0792
-2.68%
$ 79.36 million $ 2.11 million
Dec 25, 5 AM $ 0.0814
+0.44%
$ 81.39 million $ 2.15 million
Dec 25, 4 AM $ 0.081
+0.27%
$ 81.04 million $ 2.14 million
Dec 25, 3 AM $ 0.0808
-1.77%
$ 80.82 million $ 2.19 million
Dec 25, 2 AM $ 0.0823
-0.34%
$ 82.19 million $ 2.23 million
Dec 25, 1 AM $ 0.0826
-0.62%
$ 82.55 million $ 2.27 million
Dec 25, 12 AM $ 0.0831
+0.96%
$ 83.07 million $ 2.32 million
Dec 24, 11 PM $ 0.0823
-0.18%
$ 74.06 million $ 2.38 million
Dec 24, 10 PM $ 0.0824
+0.05%
$ 74.17 million $ 2.46 million
Dec 24, 9 PM $ 0.0824
-0.02%
$ 74.14 million $ 2.55 million
Dec 24, 8 PM $ 0.0824
-0.52%
$ 74.15 million $ 2.63 million
Dec 24, 7 PM $ 0.0828
-0.19%
$ 74.54 million $ 2.71 million
Dec 24, 6 PM $ 0.083
-0.27%
$ 74.71 million $ 2.79 million
Dec 24, 5 PM $ 0.0832
-0.76%
$ 74.89 million $ 2.88 million
Dec 24, 4 PM $ 0.0839
-1.35%
$ 75.45 million $ 2.95 million
Dec 24, 3 PM $ 0.085
+0.10%
$ 76.51 million $ 3 million
Dec 24, 2 PM $ 0.0849
-0.57%
$ 76.43 million $ 3.07 million
Dec 24, 1 PM $ 0.0854
-0.72%
$ 76.87 million $ 3.13 million
Dec 24, 12 PM $ 0.086
+0.01%
$ 77.08 million $ 3.18 million
Dec 24, 11 AM $ 0.086
+0.16%
$ 77.44 million $ 3.22 million
Dec 24, 10 AM $ 0.0859
-0.48%
$ 77.31 million $ 3.26 million
Dec 24, 9 AM $ 0.0863
-0.68%
$ 77.68 million $ 3.25 million
Dec 24, 8 AM $ 0.0869
-0.74%
$ 78.22 million $ 3.24 million
Dec 24, 7 AM $ 0.0876
-0.38%
$ 78.8 million $ 3.24 million
Dec 24, 6 AM $ 0.0879
+1.87%
$ 79.1 million $ 3.24 million
Dec 24, 5 AM $ 0.0863
+0.33%
$ 77.66 million $ 3.29 million
Dec 24, 4 AM $ 0.086
-0.74%
$ 77.41 million $ 3.32 million
Dec 24, 3 AM $ 0.0867
+0.09%
$ 77.84 million $ 3.31 million
Dec 24, 2 AM $ 0.0866
+0.05%
$ 77.92 million $ 3.32 million
Dec 24, 1 AM $ 0.0865
+1.46%
$ 77.87 million $ 3.31 million
Dec 24, 12 AM $ 0.0853
-0.03%
$ 76.75 million $ 3.31 million
Dec 23, 11 PM $ 0.0853
-0.17%
$ 77.53 million $ 3.28 million
Dec 23, 10 PM $ 0.0854
-2.86%
$ 76.87 million $ 3.24 million
Dec 23, 9 PM $ 0.0879
+0.11%
$ 79.14 million $ 3.2 million
Dec 23, 8 PM $ 0.0878
-0.68%
$ 79.05 million $ 3.22 million
Dec 23, 7 PM $ 0.0884
+0.19%
$ 79.9 million $ 3.23 million
Dec 23, 6 PM $ 0.0883
-1.48%
$ 79.45 million $ 3.27 million
Dec 23, 5 PM $ 0.0889
-0.58%
$ 80.04 million $ 3.21 million
Dec 23, 4 PM $ 0.0894
-0.63%
$ 80.5 million $ 3.19 million