AI Companions Historical Data

AIC Page 7
Download
Date Close Price change Market cap Trading volume
8:01 AM $ 0.014
-1.05%
$ 12.61 million $ 363,258
8:00 AM $ 0.0142
+1.35%
$ 12.61 million $ 363,933
7:59 AM $ 0.014
-0.07%
$ 12.61 million $ 363,933
7:58 AM $ 0.014
+0.07%
$ 12.61 million $ 365,611
7:57 AM $ 0.014
+0.07%
$ 12.61 million $ 365,622
7:56 AM $ 0.0143
+1.07%
$ 12.61 million $ 366,821
7:55 AM $ 0.0142
+0.00%
$ 12.61 million $ 367,801
7:54 AM $ 0.0139
-1.93%
$ 12.54 million $ 369,229
7:53 AM $ 0.0142
+1.04%
$ 12.54 million $ 427,750
7:52 AM $ 0.0141
+3.72%
$ 12.54 million $ 427,750
7:51 AM $ 0.0136
+0.05%
$ 12.54 million $ 429,730
7:50 AM $ 0.0136
-0.52%
$ 12.54 million $ 429,730
7:49 AM $ 0.0137
-2.18%
$ 12.29 million $ 373,217
7:48 AM $ 0.014
+1.96%
$ 12.29 million $ 431,236
7:47 AM $ 0.0137
-1.68%
$ 12.29 million $ 374,651
7:46 AM $ 0.0139
+2.36%
$ 12.29 million $ 375,300
7:45 AM $ 0.0139
+0.82%
$ 12.29 million $ 430,733
7:44 AM $ 0.0136
-0.41%
$ 12.21 million $ 428,828
7:43 AM $ 0.0136
+0.25%
$ 12.21 million $ 429,764
7:42 AM $ 0.0136
-0.04%
$ 12.21 million $ 430,604
7:41 AM $ 0.0136
+0.12%
$ 12.21 million $ 431,450
7:40 AM $ 0.0136
+0.01%
$ 12.21 million $ 432,549
7:39 AM $ 0.0136
+0.31%
$ 12.22 million $ 433,398
7:38 AM $ 0.0135
-0.13%
$ 12.22 million $ 434,183
7:37 AM $ 0.0135
-2.55%
$ 12.22 million $ 436,162
7:36 AM $ 0.0138
+0.42%
$ 12.22 million $ 435,756
7:35 AM $ 0.0138
+1.18%
$ 12.22 million $ 435,756
7:34 AM $ 0.0136
+0.28%
$ 12.26 million $ 435,607
7:33 AM $ 0.0136
-0.06%
$ 12.26 million $ 437,439
7:32 AM $ 0.0136
-0.48%
$ 12.26 million $ 437,439
7:31 AM $ 0.0137
+0.47%
$ 12.26 million $ 438,039
7:30 AM $ 0.0136
-1.54%
$ 12.26 million $ 439,015
7:29 AM $ 0.0138
+1.26%
$ 12.42 million $ 439,383
7:28 AM $ 0.0136
-0.08%
$ 12.42 million $ 440,562
7:27 AM $ 0.0136
-0.01%
$ 12.42 million $ 440,892
7:26 AM $ 0.0136
-0.05%
$ 12.42 million $ 441,018
7:25 AM $ 0.0136
-0.02%
$ 12.42 million $ 441,136
7:24 AM $ 0.0137
+0.13%
$ 12.29 million $ 441,109
7:23 AM $ 0.0136
+0.06%
$ 12.29 million $ 441,180
7:22 AM $ 0.0136
-0.06%
$ 12.29 million $ 441,161
7:21 AM $ 0.0136
-0.13%
$ 12.29 million $ 441,422
7:20 AM $ 0.0137
+0.07%
$ 12.29 million $ 441,756
7:19 AM $ 0.0136
-0.49%
$ 12.28 million $ 441,936
7:18 AM $ 0.0137
-0.12%
$ 12.28 million $ 442,168
7:17 AM $ 0.0137
+0.60%
$ 12.28 million $ 442,698
7:16 AM $ 0.0136
-0.60%
$ 12.28 million $ 443,089
7:15 AM $ 0.0137
+0.65%
$ 12.28 million $ 443,089
7:14 AM $ 0.0136
-0.59%
$ 12.27 million $ 443,816
7:13 AM $ 0.0137
+0.49%
$ 12.27 million $ 443,994
7:12 AM $ 0.0136
+0.00%
$ 12.27 million $ 444,027