AI Companions Historical Data

AIC Page 63
Download
Date Close Price change Market cap Trading volume
Dec 21, 4 PM $ 0.0946
+0.20%
$ 85.17 million $ 2.03 million
Dec 21, 3 PM $ 0.0944
-1.18%
$ 85 million $ 1.98 million
Dec 21, 2 PM $ 0.0956
+0.25%
$ 86.01 million $ 1.99 million
Dec 21, 1 PM $ 0.0953
-0.21%
$ 85.8 million $ 1.97 million
Dec 21, 12 PM $ 0.0955
+0.04%
$ 85.99 million $ 1.92 million
Dec 21, 11 AM $ 0.0955
-0.13%
$ 85.96 million $ 1.9 million
Dec 21, 10 AM $ 0.0956
+0.15%
$ 86.06 million $ 1.9 million
Dec 21, 9 AM $ 0.0955
+0.55%
$ 85.94 million $ 1.9 million
Dec 21, 8 AM $ 0.0954
-0.97%
$ 85.87 million $ 1.83 million
Dec 21, 7 AM $ 0.0963
-0.53%
$ 86.75 million $ 1.79 million
Dec 21, 6 AM $ 0.0966
+0.84%
$ 86.97 million $ 1.84 million
Dec 21, 5 AM $ 0.0958
+0.25%
$ 86.14 million $ 1.84 million
Dec 21, 4 AM $ 0.0956
-0.17%
$ 86.02 million $ 1.91 million
Dec 21, 3 AM $ 0.0957
-0.10%
$ 86.48 million $ 1.9 million
Dec 21, 2 AM $ 0.0958
+0.03%
$ 86.18 million $ 1.88 million
Dec 21, 1 AM $ 0.096
-2.04%
$ 86.36 million $ 1.83 million
Dec 21, 12 AM $ 0.0979
+1.81%
$ 88.1 million $ 1.83 million
Dec 20, 11 PM $ 0.0959
+0.19%
$ 86.61 million $ 1.85 million
Dec 20, 10 PM $ 0.0957
+0.32%
$ 86.15 million $ 1.88 million
Dec 20, 9 PM $ 0.0954
+0.65%
$ 85.88 million $ 1.92 million
Dec 20, 8 PM $ 0.0949
+0.91%
$ 85.49 million $ 1.96 million
Dec 20, 7 PM $ 0.0941
-0.05%
$ 84.66 million $ 2.11 million
Dec 20, 6 PM $ 0.0941
-0.96%
$ 84.7 million $ 2.26 million
Dec 20, 5 PM $ 0.095
+0.18%
$ 85.52 million $ 2.36 million
Dec 20, 4 PM $ 0.0949
-3.80%
$ 85.37 million $ 2.54 million
Dec 20, 3 PM $ 0.0983
+4.00%
$ 88.51 million $ 2.67 million
Dec 20, 2 PM $ 0.0945
-1.24%
$ 85.08 million $ 2.84 million
Dec 20, 1 PM $ 0.0957
+0.47%
$ 86.12 million $ 2.96 million
Dec 20, 12 PM $ 0.0949
-2.29%
$ 85.44 million $ 3.01 million
Dec 20, 11 AM $ 0.0972
-0.65%
$ 87.44 million $ 3.15 million
Dec 20, 10 AM $ 0.0978
-2.38%
$ 88.02 million $ 3.19 million
Dec 20, 9 AM $ 0.1
+0.66%
$ 90.16 million $ 3.22 million
Dec 20, 8 AM $ 0.0995
+0.56%
$ 89.59 million $ 3.26 million
Dec 20, 7 AM $ 0.099
+0.82%
$ 89.1 million $ 3.34 million
Dec 20, 6 AM $ 0.0982
-2.25%
$ 88.38 million $ 3.51 million
Dec 20, 5 AM $ 0.1
+3.07%
$ 90.41 million $ 3.6 million
Dec 20, 4 AM $ 0.0975
+2.01%
$ 87.72 million $ 3.66 million
Dec 20, 3 AM $ 0.0955
+0.10%
$ 85.99 million $ 3.8 million
Dec 20, 2 AM $ 0.0955
+1.51%
$ 85.91 million $ 4 million
Dec 20, 1 AM $ 0.094
-0.58%
$ 84.16 million $ 4.06 million
Dec 20, 12 AM $ 0.0946
-0.24%
$ 85.12 million $ 4.1 million
Dec 19, 11 PM $ 0.0945
+0.51%
$ 85.04 million $ 4.12 million
Dec 19, 10 PM $ 0.0943
+0.07%
$ 84.9 million $ 4.14 million
Dec 19, 9 PM $ 0.0943
+0.12%
$ 84.85 million $ 4.16 million
Dec 19, 8 PM $ 0.0942
+0.92%
$ 84.74 million $ 4.25 million
Dec 19, 7 PM $ 0.0934
-1.03%
$ 84.03 million $ 4.35 million
Dec 19, 6 PM $ 0.0943
-0.07%
$ 84.85 million $ 4.45 million
Dec 19, 5 PM $ 0.0946
-0.05%
$ 85.1 million $ 4.5 million
Dec 19, 4 PM $ 0.0946
-0.63%
$ 85.14 million $ 4.52 million
Dec 19, 3 PM $ 0.0954
+0.46%
$ 85.49 million $ 4.52 million