AI Companions Historical Data

AIC Page 79
Download
Date Close Price change Market cap Trading volume
Nov 19, 2 AM $ 0.14
+0.00%
$ 126.27 million $ 6.16 million
Nov 19, 1 AM $ 0.14
-0.02%
$ 126.27 million $ 6.2 million
Nov 19, 12 AM $ 0.14
+0.11%
$ 126.3 million $ 6.23 million
Nov 18, 11 PM $ 0.14
-0.07%
$ 126.16 million $ 6.16 million
Nov 18, 10 PM $ 0.14
-0.04%
$ 126.25 million $ 6.11 million
Nov 18, 9 PM $ 0.14
-0.40%
$ 125.88 million $ 6.14 million
Nov 18, 8 PM $ 0.14
-0.26%
$ 126.39 million $ 6.19 million
Nov 18, 7 PM $ 0.141
-0.42%
$ 127.37 million $ 6.19 million
Nov 18, 6 PM $ 0.141
+2.37%
$ 127.27 million $ 6.27 million
Nov 18, 5 PM $ 0.138
+0.07%
$ 124.32 million $ 6.37 million
Nov 18, 4 PM $ 0.138
-1.01%
$ 124.24 million $ 6.51 million
Nov 18, 3 PM $ 0.139
-0.04%
$ 125.51 million $ 6.56 million
Nov 18, 2 PM $ 0.14
+0.51%
$ 125.56 million $ 6.5 million
Nov 18, 1 PM $ 0.139
+0.47%
$ 124.94 million $ 6.56 million
Nov 18, 12 PM $ 0.138
-1.69%
$ 124.36 million $ 6.6 million
Nov 18, 11 AM $ 0.14
+0.04%
$ 126.44 million $ 6.62 million
Nov 18, 10 AM $ 0.14
+0.59%
$ 126.41 million $ 6.59 million
Nov 18, 9 AM $ 0.14
+1.55%
$ 125.62 million $ 6.54 million
Nov 18, 8 AM $ 0.137
-0.65%
$ 123.7 million $ 6.45 million
Nov 18, 7 AM $ 0.138
-1.23%
$ 124.56 million $ 6.38 million
Nov 18, 6 AM $ 0.14
-0.84%
$ 126.11 million $ 6.25 million
Nov 18, 5 AM $ 0.141
-1.66%
$ 127.2 million $ 6.14 million
Nov 18, 4 AM $ 0.144
-2.02%
$ 129.32 million $ 6.01 million
Nov 18, 3 AM $ 0.147
-1.25%
$ 131.94 million $ 5.89 million
Nov 18, 2 AM $ 0.148
-3.03%
$ 133.28 million $ 5.78 million
Nov 18, 1 AM $ 0.153
+0.56%
$ 137.44 million $ 5.69 million
Nov 18, 12 AM $ 0.152
-1.22%
$ 137.07 million $ 5.61 million
Nov 17, 11 PM $ 0.154
+0.02%
$ 138.11 million $ 5.62 million
Nov 17, 10 PM $ 0.154
+1.14%
$ 138.31 million $ 5.65 million
Nov 17, 9 PM $ 0.152
-2.79%
$ 136.75 million $ 5.62 million
Nov 17, 8 PM $ 0.156
-1.17%
$ 140.68 million $ 5.62 million
Nov 17, 7 PM $ 0.158
-1.40%
$ 142.35 million $ 5.53 million
Nov 17, 6 PM $ 0.16
-0.20%
$ 144.6 million $ 5.46 million
Nov 17, 5 PM $ 0.161
-0.10%
$ 144.65 million $ 5.48 million
Nov 17, 4 PM $ 0.161
+0.03%
$ 144.9 million $ 5.37 million
Nov 17, 3 PM $ 0.161
-0.46%
$ 144.76 million $ 5.27 million
Nov 17, 2 PM $ 0.161
+0.26%
$ 144.99 million $ 5.1 million
Nov 17, 1 PM $ 0.161
+0.07%
$ 144.85 million $ 4.88 million
Nov 17, 12 PM $ 0.161
-0.15%
$ 145.12 million $ 4.8 million
Nov 17, 11 AM $ 0.161
+0.09%
$ 145.27 million $ 4.81 million
Nov 17, 10 AM $ 0.161
-0.03%
$ 145.17 million $ 4.88 million
Nov 17, 9 AM $ 0.161
+0.13%
$ 145.26 million $ 4.94 million
Nov 17, 8 AM $ 0.161
+0.03%
$ 145.08 million $ 4.93 million
Nov 17, 7 AM $ 0.161
-0.29%
$ 145.03 million $ 4.88 million
Nov 17, 6 AM $ 0.162
+0.00%
$ 145.44 million $ 4.8 million
Nov 17, 5 AM $ 0.162
-0.19%
$ 145.44 million $ 4.76 million
Nov 17, 4 AM $ 0.162
+0.23%
$ 145.72 million $ 4.74 million
Nov 17, 3 AM $ 0.162
+0.18%
$ 145.38 million $ 4.7 million
Nov 17, 2 AM $ 0.161
-0.09%
$ 145.15 million $ 4.65 million
Nov 17, 1 AM $ 0.161
-0.29%
$ 145.27 million $ 4.67 million