AI Companions Historical Data

AIC Page 64
Download
Date Close Price change Market cap Trading volume
Dec 19, 3 PM $ 0.0954
+0.46%
$ 85.49 million $ 4.52 million
Dec 19, 2 PM $ 0.095
+0.07%
$ 85.32 million $ 4.57 million
Dec 19, 1 PM $ 0.0952
-0.22%
$ 85.7 million $ 4.71 million
Dec 19, 12 PM $ 0.0954
+1.36%
$ 85.89 million $ 4.87 million
Dec 19, 11 AM $ 0.0941
+1.48%
$ 85.15 million $ 4.82 million
Dec 19, 10 AM $ 0.0928
-1.49%
$ 83.5 million $ 4.8 million
Dec 19, 9 AM $ 0.0942
-0.90%
$ 84.67 million $ 4.8 million
Dec 19, 8 AM $ 0.095
-1.35%
$ 85.47 million $ 4.85 million
Dec 19, 7 AM $ 0.0963
+0.24%
$ 86.71 million $ 4.87 million
Dec 19, 6 AM $ 0.0961
+0.99%
$ 86.5 million $ 4.71 million
Dec 19, 5 AM $ 0.0952
+0.70%
$ 85.64 million $ 4.64 million
Dec 19, 4 AM $ 0.0944
+0.50%
$ 84.95 million $ 4.52 million
Dec 19, 3 AM $ 0.0939
-0.60%
$ 84.53 million $ 4.41 million
Dec 19, 2 AM $ 0.0938
+1.93%
$ 84.42 million $ 4.06 million
Dec 19, 1 AM $ 0.0925
-0.77%
$ 83.24 million $ 4 million
Dec 19, 12 AM $ 0.0931
+0.16%
$ 83.83 million $ 3.95 million
Dec 18, 11 PM $ 0.093
-1.86%
$ 83.7 million $ 3.9 million
Dec 18, 10 PM $ 0.0942
-0.29%
$ 84.85 million $ 4.02 million
Dec 18, 9 PM $ 0.0945
-0.67%
$ 85.02 million $ 3.99 million
Dec 18, 8 PM $ 0.0951
+3.81%
$ 85.56 million $ 3.84 million
Dec 18, 7 PM $ 0.0916
-7.21%
$ 82.41 million $ 3.64 million
Dec 18, 6 PM $ 0.0987
+2.35%
$ 88.81 million $ 3.49 million
Dec 18, 5 PM $ 0.0974
-0.38%
$ 87.66 million $ 3.37 million
Dec 18, 4 PM $ 0.0978
+0.10%
$ 87.99 million $ 3.22 million
Dec 18, 3 PM $ 0.0981
-1.73%
$ 88.33 million $ 3.21 million
Dec 18, 2 PM $ 0.0999
+0.04%
$ 89.88 million $ 3.11 million
Dec 18, 1 PM $ 0.0999
+0.89%
$ 89.88 million $ 2.92 million
Dec 18, 12 PM $ 0.099
+1.44%
$ 89.09 million $ 2.76 million
Dec 18, 11 AM $ 0.0976
-1.22%
$ 87.75 million $ 2.72 million
Dec 18, 10 AM $ 0.0988
-0.54%
$ 88.91 million $ 2.7 million
Dec 18, 9 AM $ 0.0991
+0.72%
$ 89.19 million $ 2.66 million
Dec 18, 8 AM $ 0.0984
+0.75%
$ 88.55 million $ 2.55 million
Dec 18, 7 AM $ 0.0977
-2.45%
$ 87.81 million $ 2.46 million
Dec 18, 6 AM $ 0.1
+4.47%
$ 90.1 million $ 2.48 million
Dec 18, 5 AM $ 0.0958
-5.08%
$ 86.25 million $ 2.55 million
Dec 18, 4 AM $ 0.101
+9.17%
$ 90.83 million $ 2.62 million
Dec 18, 3 AM $ 0.0925
-0.19%
$ 83.22 million $ 2.64 million
Dec 18, 2 AM $ 0.0926
+2.52%
$ 83.37 million $ 2.65 million
Dec 18, 1 AM $ 0.0903
-0.07%
$ 81.3 million $ 2.67 million
Dec 18, 12 AM $ 0.0905
+0.62%
$ 81.45 million $ 2.7 million
Dec 17, 11 PM $ 0.0899
-0.02%
$ 81.07 million $ 2.73 million
Dec 17, 10 PM $ 0.09
+0.69%
$ 80.98 million $ 2.72 million
Dec 17, 9 PM $ 0.0894
+0.23%
$ 80.42 million $ 2.68 million
Dec 17, 8 PM $ 0.0891
+0.44%
$ 80.1 million $ 2.71 million
Dec 17, 7 PM $ 0.0886
-1.73%
$ 79.72 million $ 2.7 million
Dec 17, 6 PM $ 0.0901
-0.98%
$ 81.12 million $ 2.68 million
Dec 17, 5 PM $ 0.091
+0.46%
$ 81.93 million $ 2.7 million
Dec 17, 4 PM $ 0.0906
-3.29%
$ 81.56 million $ 2.73 million
Dec 17, 3 PM $ 0.0937
+2.94%
$ 84.34 million $ 2.77 million
Dec 17, 2 PM $ 0.0901
+1.35%
$ 81.11 million $ 2.72 million