AI Companions Historical Data

AIC Page 72
Download
Date Close Price change Market cap Trading volume
Feb 3, 8 AM $ 0.0543
+1.13%
$ 48.91 million $ 1.52 million
Feb 3, 7 AM $ 0.0537
-1.30%
$ 48.7 million $ 1.59 million
Feb 3, 6 AM $ 0.0545
+0.16%
$ 49.04 million $ 1.69 million
Feb 3, 5 AM $ 0.0544
-0.66%
$ 48.95 million $ 1.83 million
Feb 3, 4 AM $ 0.0547
+3.51%
$ 49.1 million $ 1.97 million
Feb 3, 3 AM $ 0.0529
-1.22%
$ 47.61 million $ 2.12 million
Feb 3, 2 AM $ 0.0537
+0.44%
$ 48.3 million $ 2.43 million
Feb 3, 1 AM $ 0.0534
+0.81%
$ 48.09 million $ 2.5 million
Feb 3, 12 AM $ 0.0531
+0.32%
$ 47.84 million $ 2.57 million
Feb 2, 11 PM $ 0.0529
+0.72%
$ 48.33 million $ 2.67 million
Feb 2, 10 PM $ 0.0525
+0.08%
$ 47.27 million $ 2.9 million
Feb 2, 9 PM $ 0.0525
+0.80%
$ 47.23 million $ 2.98 million
Feb 2, 8 PM $ 0.0521
+0.37%
$ 46.86 million $ 3.04 million
Feb 2, 7 PM $ 0.0519
-0.56%
$ 46.71 million $ 3.1 million
Feb 2, 6 PM $ 0.0522
-0.16%
$ 46.94 million $ 3.09 million
Feb 2, 5 PM $ 0.0522
-0.23%
$ 46.92 million $ 3.11 million
Feb 2, 4 PM $ 0.0523
+0.62%
$ 46.9 million $ 3.11 million
Feb 2, 3 PM $ 0.0519
+2.81%
$ 46.68 million $ 3.14 million
Feb 2, 2 PM $ 0.0504
-0.56%
$ 45.39 million $ 3.08 million
Feb 2, 1 PM $ 0.0507
+0.22%
$ 45.65 million $ 3.08 million
Feb 2, 12 PM $ 0.0507
+0.61%
$ 45.59 million $ 3.06 million
Feb 2, 11 AM $ 0.0504
-0.13%
$ 45.4 million $ 3.03 million
Feb 2, 10 AM $ 0.0504
-0.37%
$ 45.31 million $ 3 million
Feb 2, 9 AM $ 0.0506
-0.98%
$ 45.56 million $ 3 million
Feb 2, 8 AM $ 0.0511
+0.12%
$ 45.97 million $ 2.9 million
Feb 2, 7 AM $ 0.051
-0.28%
$ 45.96 million $ 2.85 million
Feb 2, 6 AM $ 0.0511
+0.48%
$ 46.03 million $ 2.8 million
Feb 2, 5 AM $ 0.051
-1.13%
$ 45.73 million $ 2.7 million
Feb 2, 4 AM $ 0.0516
+1.06%
$ 46.43 million $ 2.6 million
Feb 2, 3 AM $ 0.0508
-1.98%
$ 45.76 million $ 2.47 million
Feb 2, 2 AM $ 0.0519
-0.60%
$ 46.49 million $ 2.16 million
Feb 2, 1 AM $ 0.0522
+0.81%
$ 46.96 million $ 2.12 million
Feb 2, 12 AM $ 0.0518
-0.38%
$ 46.66 million $ 2.12 million
Feb 1, 11 PM $ 0.052
-0.51%
$ 46.84 million $ 2.13 million
Feb 1, 10 PM $ 0.0523
+2.66%
$ 47.01 million $ 2 million
Feb 1, 9 PM $ 0.051
-0.10%
$ 45.86 million $ 2 million
Feb 1, 8 PM $ 0.051
+1.20%
$ 45.92 million $ 2.03 million
Feb 1, 7 PM $ 0.0504
-0.63%
$ 45.37 million $ 2.07 million
Feb 1, 6 PM $ 0.0507
-0.01%
$ 45.66 million $ 2.24 million
Feb 1, 5 PM $ 0.0507
+0.10%
$ 45.65 million $ 2.49 million
Feb 1, 4 PM $ 0.0507
-1.58%
$ 45.6 million $ 2.75 million
Feb 1, 3 PM $ 0.0513
-0.48%
$ 46.13 million $ 2.94 million
Feb 1, 2 PM $ 0.0515
+1.08%
$ 46.36 million $ 2.85 million
Feb 1, 1 PM $ 0.051
+0.56%
$ 45.86 million $ 2.86 million
Feb 1, 12 PM $ 0.0507
-0.95%
$ 45.6 million $ 2.84 million
Feb 1, 11 AM $ 0.0512
-0.04%
$ 45.9 million $ 2.81 million
Feb 1, 10 AM $ 0.0512
-0.67%
$ 45.6 million $ 2.77 million
Feb 1, 9 AM $ 0.0516
+0.60%
$ 46.35 million $ 2.71 million
Feb 1, 8 AM $ 0.0512
-1.13%
$ 46.04 million $ 2.68 million
Feb 1, 7 AM $ 0.0518
+0.43%
$ 46.6 million $ 2.68 million