AI Companions Historical Data

AIC Page 74
Download
Date Close Price change Market cap Trading volume
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
Jan 30, 5 AM $ 0.0553
+0.00%
$ 49.74 million $ 2.42 million
Jan 30, 4 AM $ 0.0553
+0.05%
$ 49.74 million $ 2.41 million
Jan 30, 3 AM $ 0.0552
-1.63%
$ 49.71 million $ 2.39 million
Jan 30, 2 AM $ 0.0561
+1.00%
$ 50.52 million $ 2.38 million
Jan 30, 1 AM $ 0.056
+0.75%
$ 50.4 million $ 2.26 million
Jan 30, 12 AM $ 0.0556
+0.14%
$ 50.03 million $ 2.15 million
Jan 29, 11 PM $ 0.0555
+0.13%
$ 49.97 million $ 2.17 million
Jan 29, 10 PM $ 0.0554
-0.63%
$ 49.86 million $ 2.16 million
Jan 29, 9 PM $ 0.0558
+1.77%
$ 50.2 million $ 2.17 million
Jan 29, 8 PM $ 0.0548
-0.13%
$ 49.32 million $ 2.16 million
Jan 29, 7 PM $ 0.0549
-0.86%
$ 49.37 million $ 2.16 million
Jan 29, 6 PM $ 0.0554
-1.10%
$ 49.9 million $ 2.15 million
Jan 29, 5 PM $ 0.056
+1.38%
$ 50.41 million $ 2.11 million
Jan 29, 4 PM $ 0.0553
-2.67%
$ 49.82 million $ 2.03 million
Jan 29, 3 PM $ 0.0568
-1.28%
$ 51.1 million $ 1.89 million
Jan 29, 2 PM $ 0.0575
-0.52%
$ 51.76 million $ 1.66 million
Jan 29, 1 PM $ 0.0579
+0.27%
$ 52.07 million $ 1.69 million
Jan 29, 12 PM $ 0.0577
-1.45%
$ 51.93 million $ 1.81 million
Jan 29, 11 AM $ 0.0585
+1.09%
$ 52.69 million $ 1.88 million
Jan 29, 10 AM $ 0.0579
+0.19%
$ 52.2 million $ 1.94 million
Jan 29, 9 AM $ 0.0578
-3.07%
$ 52 million $ 1.97 million
Jan 29, 8 AM $ 0.0597
+0.25%
$ 54.17 million $ 1.99 million
Jan 29, 7 AM $ 0.0595
-2.42%
$ 53.54 million $ 1.95 million
Jan 29, 6 AM $ 0.061
-0.54%
$ 54.87 million $ 1.95 million
Jan 29, 5 AM $ 0.0613
+0.06%
$ 55.08 million $ 1.97 million
Jan 29, 4 AM $ 0.0613
+0.41%
$ 55.14 million $ 1.97 million
Jan 29, 3 AM $ 0.0612
-0.16%
$ 55.16 million $ 1.98 million
Jan 29, 2 AM $ 0.0613
-0.18%
$ 55.17 million $ 1.94 million
Jan 29, 1 AM $ 0.0614
-0.09%
$ 55.27 million $ 1.88 million
Jan 29, 12 AM $ 0.0615
+0.09%
$ 55.32 million $ 1.85 million
Jan 28, 11 PM $ 0.0613
+0.04%
$ 55.18 million $ 1.83 million
Jan 28, 10 PM $ 0.0613
-0.12%
$ 55.16 million $ 1.86 million
Jan 28, 9 PM $ 0.0614
-0.27%
$ 55.23 million $ 1.89 million
Jan 28, 8 PM $ 0.0615
+0.37%
$ 55.36 million $ 1.94 million
Jan 28, 7 PM $ 0.0613
+0.68%
$ 55.17 million $ 2 million
Jan 28, 6 PM $ 0.0612
-0.10%
$ 55.07 million $ 1.97 million
Jan 28, 5 PM $ 0.0611
-2.30%
$ 55 million $ 2.01 million
Jan 28, 4 PM $ 0.0626
+7.14%
$ 56.32 million $ 2.09 million
Jan 28, 3 PM $ 0.0585
+0.29%
$ 52.65 million $ 2.16 million
Jan 28, 2 PM $ 0.0583
-0.17%
$ 52.64 million $ 2.1 million
Jan 28, 1 PM $ 0.0584
+0.09%
$ 52.58 million $ 2.05 million
Jan 28, 12 PM $ 0.0584
+0.74%
$ 52.53 million $ 1.94 million
Jan 28, 11 AM $ 0.0579
-2.05%
$ 52.15 million $ 1.85 million
Jan 28, 10 AM $ 0.0591
-0.24%
$ 53.24 million $ 1.77 million
Jan 28, 9 AM $ 0.0593
+1.05%
$ 53.35 million $ 1.7 million
Jan 28, 8 AM $ 0.0587
-2.89%
$ 52.85 million $ 1.68 million
Jan 28, 7 AM $ 0.0604
-0.12%
$ 54.45 million $ 1.64 million
Jan 28, 6 AM $ 0.0605
+0.22%
$ 54.43 million $ 1.62 million