AI Companions Historical Data

AIC Page 76
Download
Date Close Price change Market cap Trading volume
Nov 25, 5 AM $ 0.129
-0.28%
$ 116.53 million $ 6.96 million
Nov 25, 4 AM $ 0.13
-2.46%
$ 116.82 million $ 6.87 million
Nov 25, 3 AM $ 0.133
-0.32%
$ 119.77 million $ 6.88 million
Nov 25, 2 AM $ 0.134
+4.45%
$ 120.16 million $ 6.88 million
Nov 25, 1 AM $ 0.128
-2.33%
$ 115.1 million $ 6.82 million
Nov 25, 12 AM $ 0.131
+4.97%
$ 117.93 million $ 6.73 million
Nov 24, 11 PM $ 0.125
-0.83%
$ 112.23 million $ 6.66 million
Nov 24, 10 PM $ 0.126
+0.03%
$ 113.17 million $ 6.69 million
Nov 24, 9 PM $ 0.126
+3.76%
$ 113.14 million $ 6.65 million
Nov 24, 8 PM $ 0.121
-0.64%
$ 108.99 million $ 6.59 million
Nov 24, 7 PM $ 0.122
-0.13%
$ 109.74 million $ 6.43 million
Nov 24, 6 PM $ 0.122
+0.67%
$ 109.89 million $ 6.28 million
Nov 24, 5 PM $ 0.122
+2.96%
$ 109.41 million $ 6.04 million
Nov 24, 4 PM $ 0.118
+0.61%
$ 106.28 million $ 5.87 million
Nov 24, 3 PM $ 0.117
+1.21%
$ 105.61 million $ 5.86 million
Nov 24, 2 PM $ 0.116
-1.65%
$ 104.23 million $ 5.71 million
Nov 24, 1 PM $ 0.118
+2.24%
$ 105.92 million $ 5.67 million
Nov 24, 12 PM $ 0.115
-3.13%
$ 103.26 million $ 5.64 million
Nov 24, 11 AM $ 0.12
-3.01%
$ 107.6 million $ 5.65 million
Nov 24, 10 AM $ 0.123
-1.81%
$ 110.94 million $ 5.66 million
Nov 24, 9 AM $ 0.125
-0.39%
$ 112.95 million $ 5.51 million
Nov 24, 8 AM $ 0.126
-0.57%
$ 113.38 million $ 5.35 million
Nov 24, 7 AM $ 0.127
+0.48%
$ 114.03 million $ 5.22 million
Nov 24, 6 AM $ 0.126
-1.66%
$ 113.37 million $ 5.08 million
Nov 24, 5 AM $ 0.128
+1.15%
$ 115.28 million $ 5.09 million
Nov 24, 4 AM $ 0.127
+0.61%
$ 113.97 million $ 5.12 million
Nov 24, 3 AM $ 0.126
+0.83%
$ 113.25 million $ 5.07 million
Nov 24, 2 AM $ 0.125
-1.20%
$ 112.28 million $ 5.13 million
Nov 24, 1 AM $ 0.126
+1.05%
$ 113.64 million $ 5.25 million
Nov 24, 12 AM $ 0.125
-0.22%
$ 112.46 million $ 5.35 million
Nov 23, 11 PM $ 0.125
-0.07%
$ 112.73 million $ 5.34 million
Nov 23, 10 PM $ 0.125
+0.11%
$ 112.81 million $ 5.3 million
Nov 23, 9 PM $ 0.125
-2.38%
$ 112.69 million $ 5.29 million
Nov 23, 8 PM $ 0.128
-1.03%
$ 115.43 million $ 5.24 million
Nov 23, 7 PM $ 0.13
-1.39%
$ 116.65 million $ 5.27 million
Nov 23, 6 PM $ 0.131
-2.07%
$ 118.19 million $ 5.25 million
Nov 23, 5 PM $ 0.134
-2.31%
$ 120.78 million $ 5.31 million
Nov 23, 4 PM $ 0.137
-0.88%
$ 123.61 million $ 5.31 million
Nov 23, 3 PM $ 0.139
-0.76%
$ 124.75 million $ 5.17 million
Nov 23, 2 PM $ 0.14
-1.63%
$ 125.75 million $ 5.12 million
Nov 23, 1 PM $ 0.142
-0.99%
$ 127.84 million $ 5.07 million
Nov 23, 12 PM $ 0.143
-1.38%
$ 129.12 million $ 4.96 million
Nov 23, 11 AM $ 0.146
-0.76%
$ 131.19 million $ 4.85 million
Nov 23, 10 AM $ 0.147
-0.09%
$ 132.19 million $ 4.76 million
Nov 23, 9 AM $ 0.147
+0.68%
$ 132.44 million $ 4.83 million
Nov 23, 8 AM $ 0.146
-3.91%
$ 131.55 million $ 4.89 million
Nov 23, 7 AM $ 0.152
-0.47%
$ 136.9 million $ 4.91 million
Nov 23, 6 AM $ 0.153
+6.09%
$ 137.33 million $ 4.88 million
Nov 23, 5 AM $ 0.144
+1.60%
$ 129.45 million $ 4.84 million
Nov 23, 4 AM $ 0.142
-0.17%
$ 127.41 million $ 4.79 million