AI Companions Historical Data

AIC Page 78
Download
Date Close Price change Market cap Trading volume
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
Jan 22, 4 AM $ 0.0651
+0.74%
$ 58.62 million $ 4.08 million
Jan 22, 3 AM $ 0.0647
-0.30%
$ 58.21 million $ 4.11 million
Jan 22, 2 AM $ 0.0649
+0.04%
$ 58.38 million $ 4.18 million
Jan 22, 1 AM $ 0.0652
+0.96%
$ 58.71 million $ 4.26 million
Jan 22, 12 AM $ 0.0641
+0.41%
$ 57.61 million $ 4.31 million
Jan 21, 11 PM $ 0.0638
-0.27%
$ 57.54 million $ 4.44 million
Jan 21, 10 PM $ 0.0639
+0.13%
$ 57.52 million $ 4.61 million
Jan 21, 9 PM $ 0.0638
+1.58%
$ 57.42 million $ 4.73 million
Jan 21, 8 PM $ 0.0628
+0.48%
$ 56.55 million $ 4.78 million
Jan 21, 7 PM $ 0.0626
+0.59%
$ 56.3 million $ 4.85 million
Jan 21, 6 PM $ 0.0622
-0.23%
$ 55.96 million $ 4.93 million
Jan 21, 5 PM $ 0.0623
+0.22%
$ 56.04 million $ 5.01 million
Jan 21, 4 PM $ 0.0616
-0.36%
$ 55.9 million $ 5.06 million
Jan 21, 3 PM $ 0.0618
+0.62%
$ 55.62 million $ 5.08 million
Jan 21, 2 PM $ 0.0614
-4.88%
$ 55.28 million $ 5.08 million
Jan 21, 1 PM $ 0.0646
+0.13%
$ 58.08 million $ 4.91 million
Jan 21, 12 PM $ 0.0645
-1.81%
$ 57.74 million $ 4.94 million
Jan 21, 11 AM $ 0.0657
+5.02%
$ 58.59 million $ 4.82 million
Jan 21, 10 AM $ 0.0625
-15.91%
$ 56.29 million $ 4.81 million
Jan 21, 9 AM $ 0.0744
-0.91%
$ 66.59 million $ 4.79 million
Jan 21, 8 AM $ 0.0751
-1.88%
$ 67.55 million $ 4.89 million
Jan 21, 7 AM $ 0.0765
-2.16%
$ 68.92 million $ 4.99 million
Jan 21, 6 AM $ 0.0782
-0.27%
$ 70.39 million $ 5.03 million
Jan 21, 5 AM $ 0.0784
-0.37%
$ 70.59 million $ 5.23 million
Jan 21, 4 AM $ 0.0787
+1.48%
$ 71.37 million $ 5.35 million
Jan 21, 3 AM $ 0.0776
+0.18%
$ 69.82 million $ 5.34 million
Jan 21, 2 AM $ 0.0775
+0.38%
$ 69.71 million $ 5.27 million
Jan 21, 1 AM $ 0.0772
+0.49%
$ 69.44 million $ 5.17 million
Jan 21, 12 AM $ 0.0768
-0.44%
$ 69.1 million $ 5.09 million
Jan 20, 11 PM $ 0.0768
-0.14%
$ 69.41 million $ 4.94 million
Jan 20, 10 PM $ 0.0768
+1.96%
$ 68.66 million $ 4.85 million
Jan 20, 9 PM $ 0.0754
-1.70%
$ 67.82 million $ 4.71 million
Jan 20, 8 PM $ 0.0767
+2.70%
$ 69 million $ 4.63 million
Jan 20, 7 PM $ 0.0747
-1.34%
$ 67.25 million $ 4.47 million
Jan 20, 6 PM $ 0.0757
+1.14%
$ 68.16 million $ 4.29 million
Jan 20, 5 PM $ 0.0749
-2.63%
$ 67.39 million $ 4.12 million
Jan 20, 4 PM $ 0.0769
+1.05%
$ 67.82 million $ 3.94 million
Jan 20, 3 PM $ 0.076
+1.61%
$ 68.44 million $ 3.81 million
Jan 20, 2 PM $ 0.0748
-1.46%
$ 67.29 million $ 3.64 million
Jan 20, 1 PM $ 0.0759
-3.21%
$ 68.28 million $ 3.57 million
Jan 20, 12 PM $ 0.0784
-0.09%
$ 70.55 million $ 3.45 million
Jan 20, 11 AM $ 0.0785
-1.01%
$ 70.61 million $ 3.39 million
Jan 20, 10 AM $ 0.0793
+4.24%
$ 71.47 million $ 3.36 million
Jan 20, 9 AM $ 0.076
-16.57%
$ 68.43 million $ 3.32 million
Jan 20, 8 AM $ 0.0911
-3.44%
$ 82.03 million $ 3.25 million
Jan 20, 7 AM $ 0.0939
+0.41%
$ 84.53 million $ 3.13 million
Jan 20, 6 AM $ 0.0935
+1.84%
$ 84.26 million $ 3 million
Jan 20, 5 AM $ 0.0919
-0.01%
$ 82.67 million $ 2.81 million