AI Companions Historical Data

AIC Page 62
Download
Date Close Price change Market cap Trading volume
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
Dec 23, 3 PM $ 0.09
+0.92%
$ 81 million $ 3.16 million
Dec 23, 2 PM $ 0.0903
+0.71%
$ 81.25 million $ 3.21 million
Dec 23, 1 PM $ 0.089
-1.90%
$ 80.11 million $ 3.2 million
Dec 23, 12 PM $ 0.0907
-0.20%
$ 81.65 million $ 3.21 million
Dec 23, 11 AM $ 0.0909
+0.69%
$ 81.82 million $ 3.28 million
Dec 23, 10 AM $ 0.0903
+0.97%
$ 81.27 million $ 3.29 million
Dec 23, 9 AM $ 0.0902
+0.04%
$ 81.22 million $ 3.35 million
Dec 23, 8 AM $ 0.0902
-0.28%
$ 81.18 million $ 3.38 million
Dec 23, 7 AM $ 0.0904
+0.18%
$ 81.39 million $ 3.45 million
Dec 23, 6 AM $ 0.0903
-0.69%
$ 81.26 million $ 3.47 million
Dec 23, 5 AM $ 0.0909
+0.02%
$ 81.8 million $ 3.43 million
Dec 23, 4 AM $ 0.0909
+0.10%
$ 81.81 million $ 3.43 million
Dec 23, 3 AM $ 0.0908
+0.02%
$ 81.73 million $ 3.44 million
Dec 23, 2 AM $ 0.0902
-0.13%
$ 81.18 million $ 3.43 million
Dec 23, 1 AM $ 0.0907
+0.43%
$ 81.6 million $ 3.45 million
Dec 23, 12 AM $ 0.0903
-1.04%
$ 81.26 million $ 3.49 million
Dec 22, 11 PM $ 0.0914
-2.15%
$ 82.08 million $ 3.58 million
Dec 22, 10 PM $ 0.0934
+1.87%
$ 84.08 million $ 3.58 million
Dec 22, 9 PM $ 0.0917
-2.52%
$ 82.55 million $ 3.53 million
Dec 22, 8 PM $ 0.0944
+0.03%
$ 84.94 million $ 3.45 million
Dec 22, 7 PM $ 0.0944
-2.03%
$ 84.92 million $ 3.36 million
Dec 22, 6 PM $ 0.0963
+0.08%
$ 86.77 million $ 3.3 million
Dec 22, 5 PM $ 0.0964
+0.33%
$ 86.73 million $ 3.28 million
Dec 22, 4 PM $ 0.0978
+5.54%
$ 88.04 million $ 3.22 million
Dec 22, 3 PM $ 0.0927
-1.20%
$ 83.42 million $ 3.17 million
Dec 22, 2 PM $ 0.0938
-0.45%
$ 84.43 million $ 3.02 million
Dec 22, 1 PM $ 0.105
+10.15%
$ 94.09 million $ 2.37 million
Dec 22, 12 PM $ 0.0949
+2.01%
$ 85.4 million $ 2.96 million
Dec 22, 11 AM $ 0.093
-0.16%
$ 83.74 million $ 2.85 million
Dec 22, 10 AM $ 0.0931
-0.27%
$ 83.81 million $ 2.77 million
Dec 22, 9 AM $ 0.0934
-1.32%
$ 84.04 million $ 2.73 million
Dec 22, 8 AM $ 0.0946
-0.27%
$ 85.16 million $ 2.75 million
Dec 22, 7 AM $ 0.0949
+0.58%
$ 85.32 million $ 2.69 million
Dec 22, 6 AM $ 0.0944
+0.13%
$ 84.94 million $ 2.59 million
Dec 22, 5 AM $ 0.0944
+0.10%
$ 84.98 million $ 2.53 million
Dec 22, 4 AM $ 0.0949
-0.10%
$ 85.37 million $ 2.46 million
Dec 22, 3 AM $ 0.095
-0.44%
$ 85.47 million $ 2.42 million
Dec 22, 2 AM $ 0.0955
-0.59%
$ 85.96 million $ 2.4 million
Dec 22, 1 AM $ 0.0961
+0.27%
$ 86.53 million $ 2.4 million
Dec 22, 12 AM $ 0.0958
+0.05%
$ 86.21 million $ 2.36 million
Dec 21, 11 PM $ 0.0958
+0.46%
$ 86.2 million $ 2.24 million
Dec 21, 10 PM $ 0.0953
-0.57%
$ 85.73 million $ 2.19 million
Dec 21, 9 PM $ 0.0958
+0.22%
$ 86.22 million $ 2.19 million
Dec 21, 8 PM $ 0.0956
+0.64%
$ 86.03 million $ 2.18 million
Dec 21, 7 PM $ 0.095
+0.19%
$ 86 million $ 2.17 million
Dec 21, 6 PM $ 0.0948
+0.05%
$ 85.32 million $ 2.09 million
Dec 21, 5 PM $ 0.0948
+0.13%
$ 85.28 million $ 2.06 million
Dec 21, 4 PM $ 0.0946
+0.20%
$ 85.17 million $ 2.03 million