AI Companions Historical Data

AIC Page 66
Download
Date Close Price change Market cap Trading volume
Dec 15, 1 PM $ 0.0933
+0.14%
$ 84.02 million $ 3.5 million
Dec 15, 12 PM $ 0.0932
-3.62%
$ 83.84 million $ 3.57 million
Dec 15, 11 AM $ 0.0966
-0.03%
$ 86.97 million $ 3.65 million
Dec 15, 10 AM $ 0.0967
+0.19%
$ 87 million $ 3.76 million
Dec 15, 9 AM $ 0.0964
-1.46%
$ 86.79 million $ 3.8 million
Dec 15, 8 AM $ 0.0979
-1.52%
$ 88.08 million $ 3.81 million
Dec 15, 7 AM $ 0.0994
-0.30%
$ 89.47 million $ 3.84 million
Dec 15, 6 AM $ 0.0997
+0.72%
$ 89.77 million $ 3.78 million
Dec 15, 5 AM $ 0.099
+1.14%
$ 89.7 million $ 3.81 million
Dec 15, 4 AM $ 0.0979
-0.17%
$ 88.11 million $ 3.85 million
Dec 15, 3 AM $ 0.0981
-0.56%
$ 88.26 million $ 3.85 million
Dec 15, 2 AM $ 0.0986
-0.38%
$ 88.75 million $ 3.81 million
Dec 15, 1 AM $ 0.099
-0.17%
$ 89.09 million $ 3.65 million
Dec 15, 12 AM $ 0.0992
+0.20%
$ 89.25 million $ 3.56 million
Dec 14, 11 PM $ 0.099
+0.67%
$ 89.07 million $ 3.52 million
Dec 14, 10 PM $ 0.0986
-0.89%
$ 88.76 million $ 3.43 million
Dec 14, 9 PM $ 0.0995
-0.17%
$ 89.55 million $ 3.36 million
Dec 14, 8 PM $ 0.0997
-0.32%
$ 89.7 million $ 3.35 million
Dec 14, 7 PM $ 0.1
-0.04%
$ 90 million $ 3.29 million
Dec 14, 6 PM $ 0.1
-0.04%
$ 90.03 million $ 3.21 million
Dec 14, 5 PM $ 0.1
-0.25%
$ 90.06 million $ 3.14 million
Dec 14, 4 PM $ 0.1
-1.18%
$ 90.29 million $ 3.04 million
Dec 14, 3 PM $ 0.102
+1.09%
$ 91.36 million $ 3.01 million
Dec 14, 2 PM $ 0.1
-1.58%
$ 90.38 million $ 3.03 million
Dec 14, 1 PM $ 0.102
+2.08%
$ 91.93 million $ 3.08 million
Dec 14, 12 PM $ 0.1
-0.05%
$ 89.96 million $ 3.09 million
Dec 14, 11 AM $ 0.1
-0.78%
$ 90.21 million $ 3.15 million
Dec 14, 10 AM $ 0.101
+1.01%
$ 90.88 million $ 3.2 million
Dec 14, 9 AM $ 0.1
-0.32%
$ 90 million $ 3.23 million
Dec 14, 8 AM $ 0.1
-0.68%
$ 90.42 million $ 3.22 million
Dec 14, 7 AM $ 0.101
+0.48%
$ 90.99 million $ 3.2 million
Dec 14, 6 AM $ 0.101
-0.13%
$ 90.6 million $ 3.2 million
Dec 14, 5 AM $ 0.101
-2.85%
$ 90.71 million $ 3.15 million
Dec 14, 4 AM $ 0.104
+0.48%
$ 93.38 million $ 3.13 million
Dec 14, 3 AM $ 0.103
+0.87%
$ 93.27 million $ 3.11 million
Dec 14, 2 AM $ 0.102
+2.05%
$ 91.84 million $ 3.07 million
Dec 14, 1 AM $ 0.1
-2.12%
$ 90.15 million $ 3.12 million
Dec 14, 12 AM $ 0.102
+0.15%
$ 92.23 million $ 3.11 million
Dec 13, 11 PM $ 0.102
-0.66%
$ 92.1 million $ 3.06 million
Dec 13, 10 PM $ 0.103
+0.23%
$ 92.7 million $ 3.05 million
Dec 13, 9 PM $ 0.103
+0.29%
$ 92.51 million $ 3.04 million
Dec 13, 8 PM $ 0.102
-2.13%
$ 92.24 million $ 3.05 million
Dec 13, 7 PM $ 0.105
-0.59%
$ 94.25 million $ 3.16 million
Dec 13, 6 PM $ 0.105
-0.13%
$ 94.81 million $ 3.29 million
Dec 13, 5 PM $ 0.105
-0.10%
$ 94.93 million $ 3.49 million
Dec 13, 4 PM $ 0.106
+0.19%
$ 95.03 million $ 3.67 million
Dec 13, 3 PM $ 0.105
-0.77%
$ 94.85 million $ 3.78 million
Dec 13, 2 PM $ 0.106
-0.99%
$ 95.58 million $ 3.83 million
Dec 13, 1 PM $ 0.107
+0.39%
$ 96.23 million $ 3.84 million
Dec 13, 12 PM $ 0.106
+0.03%
$ 95.84 million $ 3.82 million