AI Companions Historical Data

AIC Page 7
Download
Date Close Price change Market cap Trading volume
Apr 14, 8 PM $ 0.0269
-0.58%
$ 24.24 million $ 2.43 million
Apr 14, 7 PM $ 0.0271
+0.13%
$ 24.42 million $ 2.5 million
Apr 14, 6 PM $ 0.0271
+0.45%
$ 24.39 million $ 2.63 million
Apr 14, 5 PM $ 0.027
+2.45%
$ 24.28 million $ 2.64 million
Apr 14, 4 PM $ 0.0266
-1.89%
$ 23.9 million $ 2.73 million
Apr 14, 3 PM $ 0.0271
+0.75%
$ 24.38 million $ 2.8 million
Apr 14, 2 PM $ 0.0269
-0.03%
$ 24.2 million $ 2.78 million
Apr 14, 1 PM $ 0.0262
-2.05%
$ 23.6 million $ 2.66 million
Apr 14, 12 PM $ 0.0268
-2.18%
$ 24.1 million $ 2.59 million
Apr 14, 11 AM $ 0.0274
-0.75%
$ 24.63 million $ 2.58 million
Apr 14, 10 AM $ 0.0276
-0.06%
$ 24.82 million $ 2.54 million
Apr 14, 9 AM $ 0.0276
+0.51%
$ 24.83 million $ 2.51 million
Apr 14, 8 AM $ 0.0275
+0.42%
$ 24.72 million $ 2.48 million
Apr 14, 7 AM $ 0.0273
+4.39%
$ 24.61 million $ 2.42 million
Apr 14, 6 AM $ 0.0262
-6.57%
$ 23.58 million $ 2.38 million
Apr 14, 5 AM $ 0.028
-2.15%
$ 25.23 million $ 2.39 million
Apr 14, 4 AM $ 0.0286
-0.10%
$ 25.76 million $ 2.37 million
Apr 14, 3 AM $ 0.0286
+0.47%
$ 25.78 million $ 2.38 million
Apr 14, 2 AM $ 0.0285
+0.00%
$ 25.66 million $ 2.36 million
Apr 14, 1 AM $ 0.0285
-0.03%
$ 25.66 million $ 2.33 million
Apr 14, 12 AM $ 0.0285
-0.45%
$ 25.67 million $ 2.3 million
Apr 13, 11 PM $ 0.0287
+0.30%
$ 25.86 million $ 2.24 million
Apr 13, 10 PM $ 0.0286
+1.01%
$ 25.78 million $ 2.13 million
Apr 13, 9 PM $ 0.029
-0.17%
$ 26.1 million $ 2.01 million
Apr 13, 8 PM $ 0.0291
+0.09%
$ 26.15 million $ 1.99 million
Apr 13, 7 PM $ 0.029
+1.47%
$ 26.13 million $ 1.94 million
Apr 13, 6 PM $ 0.0286
-3.31%
$ 25.76 million $ 1.77 million
Apr 13, 5 PM $ 0.0296
+0.28%
$ 26.64 million $ 1.71 million
Apr 13, 4 PM $ 0.0295
+2.63%
$ 26.57 million $ 1.59 million
Apr 13, 3 PM $ 0.0288
+1.58%
$ 25.89 million $ 1.48 million
Apr 13, 2 PM $ 0.0288
+0.87%
$ 25.88 million $ 1.43 million
Apr 13, 1 PM $ 0.0295
+5.06%
$ 26.51 million $ 1.33 million
Apr 13, 12 PM $ 0.028
+0.44%
$ 25.24 million $ 1.32 million
Apr 13, 11 AM $ 0.0279
-3.04%
$ 25.12 million $ 1.36 million
Apr 13, 10 AM $ 0.0288
+1.45%
$ 25.91 million $ 1.38 million
Apr 13, 9 AM $ 0.0284
-5.99%
$ 25.54 million $ 1.41 million
Apr 13, 8 AM $ 0.0302
+5.95%
$ 27.17 million $ 1.44 million
Apr 13, 7 AM $ 0.0285
-1.36%
$ 25.64 million $ 1.52 million
Apr 13, 6 AM $ 0.0289
-7.70%
$ 25.98 million $ 1.49 million
Apr 13, 5 AM $ 0.0313
-0.01%
$ 28.15 million $ 1.49 million
Apr 13, 4 AM $ 0.0313
+0.53%
$ 28.14 million $ 1.56 million
Apr 13, 3 AM $ 0.0311
-0.01%
$ 27.99 million $ 1.62 million
Apr 13, 2 AM $ 0.0311
-0.06%
$ 28 million $ 1.7 million
Apr 13, 1 AM $ 0.0311
+1.31%
$ 28.02 million $ 1.83 million
Apr 13, 12 AM $ 0.0307
+1.41%
$ 27.66 million $ 1.96 million
Apr 12, 11 PM $ 0.0303
+0.34%
$ 27.27 million $ 1.98 million
Apr 12, 10 PM $ 0.0305
+1.18%
$ 27.45 million $ 2.01 million
Apr 12, 9 PM $ 0.0301
+2.80%
$ 27.13 million $ 2 million
Apr 12, 8 PM $ 0.0293
-0.50%
$ 26.39 million $ 2.04 million
Apr 12, 7 PM $ 0.0295
-3.18%
$ 26.52 million $ 2.07 million