AI Companions Historical Data

AIC Page 7
Download
Date Close Price change Market cap Trading volume
Jun 14, 11 PM $ 0.0204
-3.78%
$ 18.36 million $ 1.99 million
Jun 14, 10 PM $ 0.0214
+5.76%
$ 19.24 million $ 1.91 million
Jun 14, 9 PM $ 0.0202
+3.77%
$ 18.19 million $ 1.74 million
Jun 14, 8 PM $ 0.0195
-2.48%
$ 17.53 million $ 1.6 million
Jun 14, 7 PM $ 0.02
+0.79%
$ 17.98 million $ 1.6 million
Jun 14, 6 PM $ 0.0198
-1.66%
$ 17.84 million $ 1.63 million
Jun 14, 5 PM $ 0.0202
-3.64%
$ 18.14 million $ 1.65 million
Jun 14, 4 PM $ 0.0209
-0.90%
$ 18.82 million $ 1.63 million
Jun 14, 3 PM $ 0.0211
+0.80%
$ 18.99 million $ 1.71 million
Jun 14, 2 PM $ 0.0209
+0.08%
$ 18.84 million $ 1.7 million
Jun 14, 1 PM $ 0.0209
-1.54%
$ 18.82 million $ 1.6 million
Jun 14, 12 PM $ 0.0212
+0.01%
$ 19.11 million $ 1.6 million
Jun 14, 11 AM $ 0.0212
-0.21%
$ 19.11 million $ 1.61 million
Jun 14, 10 AM $ 0.0213
+0.02%
$ 19.15 million $ 1.6 million
Jun 14, 9 AM $ 0.0213
-0.46%
$ 19.15 million $ 1.59 million
Jun 14, 8 AM $ 0.0214
-0.32%
$ 19.24 million $ 1.57 million
Jun 14, 7 AM $ 0.0215
+0.67%
$ 19.31 million $ 1.57 million
Jun 14, 6 AM $ 0.0213
+0.54%
$ 19.18 million $ 1.57 million
Jun 14, 5 AM $ 0.0212
-0.01%
$ 19.08 million $ 1.46 million
Jun 14, 4 AM $ 0.0212
+0.00%
$ 19.08 million $ 1.47 million
Jun 14, 3 AM $ 0.0212
-4.98%
$ 19.08 million $ 1.45 million
Jun 14, 2 AM $ 0.0223
+0.02%
$ 20.08 million $ 1.45 million
Jun 14, 1 AM $ 0.0223
+0.95%
$ 20.07 million $ 1.45 million
Jun 14, 12 AM $ 0.0223
-0.46%
$ 20.07 million $ 1.39 million
Jun 13, 11 PM $ 0.0224
+0.63%
$ 20.15 million $ 1.32 million
Jun 13, 10 PM $ 0.0223
-0.73%
$ 20.03 million $ 1.28 million
Jun 13, 9 PM $ 0.0227
-1.17%
$ 20.43 million $ 1.29 million
Jun 13, 8 PM $ 0.023
+2.46%
$ 20.68 million $ 1.24 million
Jun 13, 7 PM $ 0.0224
-0.91%
$ 20.18 million $ 1.25 million
Jun 13, 6 PM $ 0.0226
-1.30%
$ 20.35 million $ 1.24 million
Jun 13, 5 PM $ 0.0229
+2.81%
$ 20.62 million $ 1.24 million
Jun 13, 4 PM $ 0.0222
+0.64%
$ 19.98 million $ 1.23 million
Jun 13, 3 PM $ 0.0217
+1.36%
$ 19.54 million $ 1.2 million
Jun 13, 2 PM $ 0.0214
-3.62%
$ 19.28 million $ 1.31 million
Jun 13, 1 PM $ 0.0222
+3.85%
$ 20 million $ 1.4 million
Jun 13, 12 PM $ 0.0214
-0.94%
$ 19.26 million $ 1.44 million
Jun 13, 11 AM $ 0.0216
+4.75%
$ 19.44 million $ 1.44 million
Jun 13, 10 AM $ 0.0206
+0.44%
$ 18.56 million $ 1.45 million
Jun 13, 9 AM $ 0.0205
-7.74%
$ 18.48 million $ 1.52 million
Jun 13, 8 AM $ 0.0223
-1.93%
$ 20.03 million $ 1.55 million
Jun 13, 7 AM $ 0.0227
+0.18%
$ 20.43 million $ 1.59 million
Jun 13, 6 AM $ 0.0227
-0.05%
$ 20.39 million $ 1.65 million
Jun 13, 5 AM $ 0.0227
+0.03%
$ 20.4 million $ 1.72 million
Jun 13, 4 AM $ 0.0227
-0.98%
$ 20.39 million $ 1.73 million
Jun 13, 3 AM $ 0.0229
-1.37%
$ 20.6 million $ 1.77 million
Jun 13, 2 AM $ 0.0232
-1.73%
$ 20.9 million $ 1.78 million
Jun 13, 1 AM $ 0.0236
-0.04%
$ 21.27 million $ 1.78 million
Jun 13, 12 AM $ 0.0236
+0.03%
$ 21.27 million $ 1.81 million
Jun 12, 11 PM $ 0.0236
+0.81%
$ 21.27 million $ 1.85 million
Jun 12, 10 PM $ 0.0234
-0.15%
$ 21.1 million $ 1.86 million