AI Companions Historical Data

AIC Page 65
Download
Date Close Price change Market cap Trading volume
Dec 17, 2 PM $ 0.0901
+1.35%
$ 81.11 million $ 2.72 million
Dec 17, 1 PM $ 0.0889
-2.07%
$ 80.05 million $ 2.74 million
Dec 17, 12 PM $ 0.0908
-0.72%
$ 81.75 million $ 2.74 million
Dec 17, 11 AM $ 0.0915
-0.12%
$ 82.35 million $ 2.81 million
Dec 17, 10 AM $ 0.0916
-0.43%
$ 82.45 million $ 2.87 million
Dec 17, 9 AM $ 0.092
+0.44%
$ 82.81 million $ 2.92 million
Dec 17, 8 AM $ 0.0916
-0.48%
$ 82.45 million $ 2.94 million
Dec 17, 7 AM $ 0.092
+1.12%
$ 82.84 million $ 2.95 million
Dec 17, 6 AM $ 0.091
+2.60%
$ 81.94 million $ 2.94 million
Dec 17, 5 AM $ 0.0887
+0.53%
$ 79.86 million $ 2.94 million
Dec 17, 4 AM $ 0.0883
+0.21%
$ 79.44 million $ 2.93 million
Dec 17, 3 AM $ 0.0881
-2.59%
$ 79.28 million $ 2.96 million
Dec 17, 2 AM $ 0.0904
-2.41%
$ 81.38 million $ 2.96 million
Dec 17, 1 AM $ 0.0927
-0.43%
$ 83.42 million $ 2.92 million
Dec 17, 12 AM $ 0.0931
+2.68%
$ 83.76 million $ 2.91 million
Dec 16, 11 PM $ 0.0906
+0.84%
$ 81.21 million $ 2.96 million
Dec 16, 10 PM $ 0.09
-1.13%
$ 81.3 million $ 3.06 million
Dec 16, 9 PM $ 0.091
+0.96%
$ 81.92 million $ 3.12 million
Dec 16, 8 PM $ 0.0901
+2.48%
$ 81.13 million $ 3.19 million
Dec 16, 7 PM $ 0.088
-0.64%
$ 79.16 million $ 3.24 million
Dec 16, 6 PM $ 0.0885
-2.82%
$ 79.67 million $ 3.31 million
Dec 16, 5 PM $ 0.0907
-1.50%
$ 81.64 million $ 3.36 million
Dec 16, 4 PM $ 0.0921
+0.57%
$ 82.88 million $ 3.4 million
Dec 16, 3 PM $ 0.0915
+0.27%
$ 82.39 million $ 3.39 million
Dec 16, 2 PM $ 0.0913
-0.34%
$ 82.18 million $ 3.46 million
Dec 16, 1 PM $ 0.0916
-1.16%
$ 82.46 million $ 3.45 million
Dec 16, 12 PM $ 0.0927
-0.34%
$ 83.43 million $ 3.36 million
Dec 16, 11 AM $ 0.093
-1.00%
$ 83.73 million $ 3.28 million
Dec 16, 10 AM $ 0.094
+1.10%
$ 84.57 million $ 3.22 million
Dec 16, 9 AM $ 0.0929
+2.87%
$ 83.65 million $ 3.2 million
Dec 16, 8 AM $ 0.0904
-2.76%
$ 81.32 million $ 3.23 million
Dec 16, 7 AM $ 0.0929
-2.65%
$ 83.63 million $ 3.2 million
Dec 16, 6 AM $ 0.0955
-0.55%
$ 85.98 million $ 3.2 million
Dec 16, 5 AM $ 0.0961
-0.15%
$ 86.68 million $ 3.21 million
Dec 16, 4 AM $ 0.0962
+1.56%
$ 86.58 million $ 3.18 million
Dec 16, 3 AM $ 0.0947
-2.87%
$ 85.2 million $ 3.15 million
Dec 16, 2 AM $ 0.0975
-2.62%
$ 87.73 million $ 3.2 million
Dec 16, 1 AM $ 0.1
-0.14%
$ 90.09 million $ 3.37 million
Dec 16, 12 AM $ 0.1
+1.10%
$ 90.19 million $ 3.5 million
Dec 15, 11 PM $ 0.0991
-0.27%
$ 89.4 million $ 3.57 million
Dec 15, 10 PM $ 0.0994
-1.98%
$ 89.75 million $ 3.61 million
Dec 15, 9 PM $ 0.101
+2.37%
$ 91.27 million $ 3.67 million
Dec 15, 8 PM $ 0.0991
+7.21%
$ 89.16 million $ 3.67 million
Dec 15, 7 PM $ 0.0925
+1.23%
$ 83.27 million $ 3.67 million
Dec 15, 6 PM $ 0.0914
+5.09%
$ 82.26 million $ 3.65 million
Dec 15, 5 PM $ 0.087
-4.05%
$ 78.28 million $ 3.61 million
Dec 15, 4 PM $ 0.0906
-0.59%
$ 81.58 million $ 3.61 million
Dec 15, 3 PM $ 0.091
+0.11%
$ 82.02 million $ 3.59 million
Dec 15, 2 PM $ 0.0909
-2.59%
$ 81.78 million $ 3.51 million
Dec 15, 1 PM $ 0.0933
+0.14%
$ 84.02 million $ 3.5 million