AI Companions Historical Data

AIC Page 73
Download
Date Close Price change Market cap Trading volume
Feb 1, 7 AM $ 0.0518
+0.43%
$ 46.6 million $ 2.68 million
Feb 1, 6 AM $ 0.0516
+1.44%
$ 46.4 million $ 2.62 million
Feb 1, 5 AM $ 0.0508
+0.58%
$ 45.74 million $ 2.57 million
Feb 1, 4 AM $ 0.0516
+4.27%
$ 46.4 million $ 2.52 million
Feb 1, 3 AM $ 0.0494
-0.36%
$ 44.5 million $ 2.48 million
Feb 1, 2 AM $ 0.0496
+0.13%
$ 44.65 million $ 2.44 million
Feb 1, 1 AM $ 0.0496
+0.19%
$ 44.6 million $ 2.4 million
Feb 1, 12 AM $ 0.0493
+0.84%
$ 44.36 million $ 2.32 million
Jan 31, 11 PM $ 0.0489
-0.04%
$ 43.99 million $ 2.2 million
Jan 31, 10 PM $ 0.0489
+2.11%
$ 43.9 million $ 2.08 million
Jan 31, 9 PM $ 0.0479
+0.62%
$ 43.1 million $ 2.02 million
Jan 31, 8 PM $ 0.0476
-3.86%
$ 43.09 million $ 1.95 million
Jan 31, 7 PM $ 0.0495
-1.32%
$ 44.55 million $ 1.92 million
Jan 31, 6 PM $ 0.0501
-0.74%
$ 45.23 million $ 1.81 million
Jan 31, 5 PM $ 0.0506
-6.20%
$ 45.7 million $ 1.59 million
Jan 31, 4 PM $ 0.054
+2.49%
$ 48.56 million $ 1.34 million
Jan 31, 3 PM $ 0.0526
-0.15%
$ 47.36 million $ 1.1 million
Jan 31, 2 PM $ 0.0527
-0.74%
$ 47.45 million $ 1.12 million
Jan 31, 1 PM $ 0.0531
+0.25%
$ 47.85 million $ 1.08 million
Jan 31, 12 PM $ 0.053
-0.56%
$ 47.71 million $ 1.11 million
Jan 31, 11 AM $ 0.0533
+1.15%
$ 47.73 million $ 1.13 million
Jan 31, 10 AM $ 0.0527
-0.13%
$ 47.44 million $ 1.16 million
Jan 31, 9 AM $ 0.0528
-0.33%
$ 47.5 million $ 1.19 million
Jan 31, 8 AM $ 0.053
-0.93%
$ 47.68 million $ 1.23 million
Jan 31, 7 AM $ 0.0535
-0.52%
$ 48.02 million $ 1.25 million
Jan 31, 6 AM $ 0.0538
+0.15%
$ 48.38 million $ 1.32 million
Jan 31, 5 AM $ 0.0537
+0.57%
$ 48.31 million $ 1.37 million
Jan 31, 4 AM $ 0.0534
+0.05%
$ 48.05 million $ 1.41 million
Jan 31, 3 AM $ 0.0534
-0.09%
$ 48.02 million $ 1.46 million
Jan 31, 2 AM $ 0.0532
-2.29%
$ 47.84 million $ 1.54 million
Jan 31, 1 AM $ 0.0544
-1.67%
$ 48.97 million $ 1.73 million
Jan 31, 12 AM $ 0.0553
-1.17%
$ 49.8 million $ 1.88 million
Jan 30, 11 PM $ 0.056
-1.37%
$ 50.39 million $ 1.91 million
Jan 30, 10 PM $ 0.0568
-2.68%
$ 51.09 million $ 1.93 million
Jan 30, 9 PM $ 0.0583
-2.32%
$ 52.5 million $ 1.92 million
Jan 30, 8 PM $ 0.0598
-4.07%
$ 53.79 million $ 1.93 million
Jan 30, 7 PM $ 0.0623
+5.13%
$ 56.1 million $ 1.91 million
Jan 30, 6 PM $ 0.0593
-0.40%
$ 53.33 million $ 1.92 million
Jan 30, 5 PM $ 0.0595
-0.01%
$ 53.53 million $ 1.93 million
Jan 30, 4 PM $ 0.0595
+2.27%
$ 53.8 million $ 2.04 million
Jan 30, 3 PM $ 0.0582
-1.73%
$ 52.36 million $ 2.2 million
Jan 30, 2 PM $ 0.0592
+4.77%
$ 53.31 million $ 2.48 million
Jan 30, 1 PM $ 0.0565
-2.38%
$ 50.83 million $ 2.46 million
Jan 30, 12 PM $ 0.0579
-1.69%
$ 52.17 million $ 2.44 million
Jan 30, 11 AM $ 0.0588
+1.09%
$ 52.61 million $ 2.45 million
Jan 30, 10 AM $ 0.0582
+4.02%
$ 52.39 million $ 2.46 million
Jan 30, 9 AM $ 0.056
+0.90%
$ 50.37 million $ 2.48 million
Jan 30, 8 AM $ 0.0555
-0.49%
$ 49.92 million $ 2.46 million
Jan 30, 7 AM $ 0.0555
+0.77%
$ 50.01 million $ 2.49 million
Jan 30, 6 AM $ 0.0551
-0.27%
$ 49.6 million $ 2.45 million