AI Companions Historical Data

AIC Page 77
Download
Date Close Price change Market cap Trading volume
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
Jan 24, 4 AM $ 0.0629
-0.52%
$ 56.61 million $ 2.8 million
Jan 24, 3 AM $ 0.0632
+0.16%
$ 56.91 million $ 2.91 million
Jan 24, 2 AM $ 0.0631
+0.89%
$ 56.88 million $ 2.95 million
Jan 24, 1 AM $ 0.0626
-1.41%
$ 56.32 million $ 3.04 million
Jan 24, 12 AM $ 0.0635
-4.58%
$ 57.18 million $ 3.11 million
Jan 23, 11 PM $ 0.0666
+0.08%
$ 60 million $ 3.14 million
Jan 23, 10 PM $ 0.0666
-2.33%
$ 59.91 million $ 3.19 million
Jan 23, 9 PM $ 0.0681
+0.46%
$ 61.27 million $ 3.24 million
Jan 23, 8 PM $ 0.0678
-0.83%
$ 61.04 million $ 3.28 million
Jan 23, 7 PM $ 0.0685
-0.06%
$ 61.36 million $ 3.28 million
Jan 23, 6 PM $ 0.0685
-0.92%
$ 61.48 million $ 3.32 million
Jan 23, 5 PM $ 0.0691
-1.20%
$ 62.22 million $ 3.36 million
Jan 23, 4 PM $ 0.0701
+0.46%
$ 63.12 million $ 3.34 million
Jan 23, 3 PM $ 0.0698
+0.00%
$ 62.83 million $ 3.41 million
Jan 23, 2 PM $ 0.0698
-0.74%
$ 63.03 million $ 3.46 million
Jan 23, 1 PM $ 0.0703
-0.17%
$ 63.24 million $ 3.46 million
Jan 23, 12 PM $ 0.0703
+0.03%
$ 63.37 million $ 3.57 million
Jan 23, 11 AM $ 0.0703
+0.63%
$ 63.27 million $ 3.6 million
Jan 23, 10 AM $ 0.0696
-2.17%
$ 62.67 million $ 3.56 million
Jan 23, 9 AM $ 0.0712
-2.20%
$ 63.93 million $ 3.54 million
Jan 23, 8 AM $ 0.0728
+0.66%
$ 65.66 million $ 3.44 million
Jan 23, 7 AM $ 0.0722
+1.06%
$ 64.97 million $ 3.4 million
Jan 23, 6 AM $ 0.0713
+0.01%
$ 64.21 million $ 3.36 million
Jan 23, 5 AM $ 0.0711
-1.25%
$ 64.02 million $ 3.03 million
Jan 23, 4 AM $ 0.072
+0.19%
$ 64.83 million $ 3.25 million
Jan 23, 3 AM $ 0.0719
+1.26%
$ 64.71 million $ 3.21 million
Jan 23, 2 AM $ 0.071
-2.28%
$ 63.9 million $ 3.22 million
Jan 23, 1 AM $ 0.0727
+0.91%
$ 65.42 million $ 3.22 million
Jan 23, 12 AM $ 0.072
-0.59%
$ 64.82 million $ 3.23 million
Jan 22, 11 PM $ 0.0725
-1.38%
$ 65.48 million $ 3.28 million
Jan 22, 10 PM $ 0.0734
+4.40%
$ 66.08 million $ 3.32 million
Jan 22, 9 PM $ 0.0701
-0.53%
$ 62.65 million $ 3.32 million
Jan 22, 8 PM $ 0.0705
+1.68%
$ 63.31 million $ 3.32 million
Jan 22, 7 PM $ 0.0693
+10.88%
$ 62.38 million $ 3.36 million
Jan 22, 6 PM $ 0.0625
-1.70%
$ 56.23 million $ 3.35 million
Jan 22, 5 PM $ 0.0636
+0.65%
$ 57.23 million $ 3.37 million
Jan 22, 4 PM $ 0.0632
-1.48%
$ 56.92 million $ 3.44 million
Jan 22, 3 PM $ 0.0642
+0.07%
$ 57.77 million $ 3.44 million
Jan 22, 2 PM $ 0.0646
+7.19%
$ 57.85 million $ 3.39 million
Jan 22, 1 PM $ 0.0602
-11.19%
$ 54.22 million $ 3.48 million
Jan 22, 12 PM $ 0.0678
+13.04%
$ 61.3 million $ 3.46 million
Jan 22, 11 AM $ 0.06
-3.19%
$ 53.99 million $ 3.66 million
Jan 22, 10 AM $ 0.062
-0.68%
$ 55.77 million $ 3.68 million
Jan 22, 9 AM $ 0.0624
-1.64%
$ 56.13 million $ 3.73 million
Jan 22, 8 AM $ 0.0634
-1.72%
$ 57.07 million $ 3.76 million
Jan 22, 7 AM $ 0.0645
+0.53%
$ 58.06 million $ 3.88 million
Jan 22, 6 AM $ 0.0642
-0.89%
$ 57.75 million $ 3.96 million
Jan 22, 5 AM $ 0.0647
-0.66%
$ 58.27 million $ 4 million