AI Companions Historical Data

AIC Page 76
Download
Date Close Price change Market cap Trading volume
Jan 26, 6 AM $ 0.0624
-0.35%
$ 56.19 million $ 3.68 million
Jan 26, 5 AM $ 0.0626
+0.52%
$ 56.38 million $ 3.62 million
Jan 26, 4 AM $ 0.0624
-2.44%
$ 56.17 million $ 3.54 million
Jan 26, 3 AM $ 0.0639
+0.71%
$ 57.49 million $ 3.42 million
Jan 26, 2 AM $ 0.0634
-0.25%
$ 57.08 million $ 3.31 million
Jan 26, 1 AM $ 0.0635
+0.49%
$ 57.03 million $ 3.17 million
Jan 26, 12 AM $ 0.0631
-0.23%
$ 56.79 million $ 3.02 million
Jan 25, 11 PM $ 0.0633
+0.32%
$ 56.95 million $ 2.92 million
Jan 25, 10 PM $ 0.0632
-0.64%
$ 56.85 million $ 2.75 million
Jan 25, 9 PM $ 0.0637
+1.19%
$ 57.33 million $ 2.62 million
Jan 25, 8 PM $ 0.063
-0.26%
$ 56.66 million $ 2.52 million
Jan 25, 7 PM $ 0.0631
-5.41%
$ 56.8 million $ 2.37 million
Jan 25, 6 PM $ 0.0663
+2.31%
$ 59.72 million $ 2.18 million
Jan 25, 5 PM $ 0.0648
-1.74%
$ 58.35 million $ 2 million
Jan 25, 4 PM $ 0.0656
-4.52%
$ 59 million $ 1.94 million
Jan 25, 3 PM $ 0.0685
+0.20%
$ 61.42 million $ 1.77 million
Jan 25, 2 PM $ 0.0683
-0.61%
$ 61.49 million $ 1.72 million
Jan 25, 1 PM $ 0.0687
-0.57%
$ 61.82 million $ 1.69 million
Jan 25, 12 PM $ 0.0691
+0.10%
$ 62.22 million $ 1.63 million
Jan 25, 11 AM $ 0.069
-1.24%
$ 62.14 million $ 1.55 million
Jan 25, 10 AM $ 0.0698
+3.61%
$ 62.08 million $ 1.51 million
Jan 25, 9 AM $ 0.0674
+2.09%
$ 60.62 million $ 1.42 million
Jan 25, 8 AM $ 0.066
-0.60%
$ 59.54 million $ 1.34 million
Jan 25, 7 AM $ 0.0664
-2.82%
$ 59.88 million $ 1.27 million
Jan 25, 6 AM $ 0.0684
-1.14%
$ 61.53 million $ 1.24 million
Jan 25, 5 AM $ 0.0692
+6.24%
$ 62.24 million $ 1.15 million
Jan 25, 4 AM $ 0.0651
+0.26%
$ 58.59 million $ 1.1 million
Jan 25, 3 AM $ 0.0649
-1.01%
$ 58.43 million $ 1.04 million
Jan 25, 2 AM $ 0.0656
+0.93%
$ 59.03 million $ 984,515
Jan 25, 1 AM $ 0.065
-0.17%
$ 58.49 million $ 964,849
Jan 25, 12 AM $ 0.0652
-0.55%
$ 58.71 million $ 933,150
Jan 24, 11 PM $ 0.0656
+0.99%
$ 59 million $ 933,750
Jan 24, 10 PM $ 0.0649
+0.31%
$ 58.42 million $ 923,669
Jan 24, 9 PM $ 0.0647
-0.16%
$ 58.24 million $ 939,956
Jan 24, 8 PM $ 0.0648
+0.11%
$ 58.33 million $ 962,524
Jan 24, 7 PM $ 0.0648
-0.32%
$ 58.29 million $ 1.05 million
Jan 24, 6 PM $ 0.065
-0.02%
$ 58.49 million $ 1.14 million
Jan 24, 5 PM $ 0.065
+0.44%
$ 58.49 million $ 1.21 million
Jan 24, 4 PM $ 0.065
+0.39%
$ 58.54 million $ 1.33 million
Jan 24, 3 PM $ 0.0648
-1.71%
$ 58.31 million $ 1.42 million
Jan 24, 2 PM $ 0.0659
-3.96%
$ 59.32 million $ 1.66 million
Jan 24, 1 PM $ 0.0689
+9.15%
$ 62.04 million $ 1.89 million
Jan 24, 12 PM $ 0.0632
-2.16%
$ 56.88 million $ 1.96 million
Jan 24, 11 AM $ 0.0646
+0.93%
$ 58.14 million $ 2 million
Jan 24, 10 AM $ 0.064
+1.74%
$ 57.58 million $ 2.13 million
Jan 24, 9 AM $ 0.0629
+0.09%
$ 56.62 million $ 2.24 million
Jan 24, 8 AM $ 0.0628
+1.12%
$ 56.53 million $ 2.4 million
Jan 24, 7 AM $ 0.0621
+1.74%
$ 55.88 million $ 2.5 million
Jan 24, 6 AM $ 0.061
-2.74%
$ 54.93 million $ 2.61 million
Jan 24, 5 AM $ 0.0627
-0.24%
$ 56.56 million $ 2.7 million