AI Companions Historical Data

AIC Page 73
Download
Date Close Price change Market cap Trading volume
Dec 1, 7 AM $ 0.12
-0.81%
$ 107.88 million $ 8.19 million
Dec 1, 6 AM $ 0.121
+0.16%
$ 108.75 million $ 8.02 million
Dec 1, 5 AM $ 0.121
-0.52%
$ 108.57 million $ 7.77 million
Dec 1, 4 AM $ 0.122
+0.60%
$ 109.64 million $ 7.63 million
Dec 1, 3 AM $ 0.121
-0.13%
$ 108.73 million $ 7.39 million
Dec 1, 2 AM $ 0.121
-3.03%
$ 109.14 million $ 7.36 million
Dec 1, 1 AM $ 0.125
+0.98%
$ 112.73 million $ 7.14 million
Dec 1, 12 AM $ 0.124
-9.21%
$ 110.55 million $ 6.97 million
Nov 30, 11 PM $ 0.137
+0.01%
$ 122.9 million $ 6.79 million
Nov 30, 10 PM $ 0.137
-0.28%
$ 122.83 million $ 6.74 million
Nov 30, 9 PM $ 0.137
-0.20%
$ 123.24 million $ 6.84 million
Nov 30, 8 PM $ 0.137
+1.49%
$ 123.48 million $ 6.84 million
Nov 30, 7 PM $ 0.135
-4.22%
$ 121.66 million $ 6.93 million
Nov 30, 6 PM $ 0.141
-1.04%
$ 126.98 million $ 7.02 million
Nov 30, 5 PM $ 0.143
-0.08%
$ 128.33 million $ 7.2 million
Nov 30, 4 PM $ 0.143
-0.49%
$ 128.43 million $ 7.32 million
Nov 30, 3 PM $ 0.143
-0.24%
$ 129.01 million $ 7.33 million
Nov 30, 2 PM $ 0.144
+0.24%
$ 129.29 million $ 7.33 million
Nov 30, 1 PM $ 0.143
-0.19%
$ 129.16 million $ 7.21 million
Nov 30, 12 PM $ 0.144
-0.05%
$ 129.23 million $ 7.07 million
Nov 30, 11 AM $ 0.144
+0.06%
$ 129.29 million $ 7.04 million
Nov 30, 10 AM $ 0.144
+0.14%
$ 129.22 million $ 6.99 million
Nov 30, 9 AM $ 0.143
+0.48%
$ 129.03 million $ 7.03 million
Nov 30, 8 AM $ 0.143
-0.07%
$ 128.41 million $ 6.95 million
Nov 30, 7 AM $ 0.143
-0.83%
$ 128.49 million $ 6.87 million
Nov 30, 6 AM $ 0.144
-1.35%
$ 129.56 million $ 6.97 million
Nov 30, 5 AM $ 0.146
+0.98%
$ 131.33 million $ 7.15 million
Nov 30, 4 AM $ 0.145
+0.13%
$ 130.06 million $ 7.19 million
Nov 30, 3 AM $ 0.145
+1.79%
$ 130.81 million $ 7.25 million
Nov 30, 2 AM $ 0.143
+1.23%
$ 128.53 million $ 7.2 million
Nov 30, 1 AM $ 0.141
+0.80%
$ 127.04 million $ 7.2 million
Nov 30, 12 AM $ 0.14
+0.57%
$ 125.93 million $ 7.18 million
Nov 29, 11 PM $ 0.139
-1.12%
$ 125.22 million $ 7.19 million
Nov 29, 10 PM $ 0.14
+1.41%
$ 126.36 million $ 7.23 million
Nov 29, 9 PM $ 0.138
+1.98%
$ 124.61 million $ 7.2 million
Nov 29, 8 PM $ 0.136
+1.64%
$ 122.19 million $ 7.21 million
Nov 29, 7 PM $ 0.134
+1.04%
$ 120.2 million $ 7.23 million
Nov 29, 6 PM $ 0.132
+0.07%
$ 118.98 million $ 7.27 million
Nov 29, 5 PM $ 0.132
-0.12%
$ 119.24 million $ 7.27 million
Nov 29, 4 PM $ 0.132
-0.23%
$ 118.99 million $ 7.36 million
Nov 29, 3 PM $ 0.133
-0.30%
$ 119.28 million $ 7.56 million
Nov 29, 2 PM $ 0.133
-0.17%
$ 119.64 million $ 7.78 million
Nov 29, 1 PM $ 0.133
-1.19%
$ 119.98 million $ 8.07 million
Nov 29, 12 PM $ 0.135
+0.15%
$ 121.29 million $ 8.23 million
Nov 29, 11 AM $ 0.135
+15.10%
$ 120.74 million $ 8.27 million
Nov 29, 10 AM $ 0.117
+0.45%
$ 105.22 million $ 8.43 million
Nov 29, 9 AM $ 0.117
-0.44%
$ 105.37 million $ 8.5 million
Nov 29, 8 AM $ 0.117
-0.18%
$ 105.32 million $ 8.59 million
Nov 29, 7 AM $ 0.117
-0.16%
$ 105.54 million $ 8.73 million
Nov 29, 6 AM $ 0.117
-0.02%
$ 105.69 million $ 8.83 million