AI Companions Historical Data

AIC Page 8
Download
Date Close Price change Market cap Trading volume
Apr 12, 7 PM $ 0.0295
-3.18%
$ 26.52 million $ 2.07 million
Apr 12, 6 PM $ 0.0304
+0.97%
$ 27.4 million $ 2.04 million
Apr 12, 5 PM $ 0.0301
+0.71%
$ 27.13 million $ 2.24 million
Apr 12, 4 PM $ 0.0299
+3.30%
$ 26.94 million $ 2.27 million
Apr 12, 3 PM $ 0.0286
-2.36%
$ 25.77 million $ 2.33 million
Apr 12, 2 PM $ 0.0293
-0.20%
$ 26.4 million $ 2.26 million
Apr 12, 1 PM $ 0.0294
-0.94%
$ 26.45 million $ 2.19 million
Apr 12, 12 PM $ 0.0297
-1.01%
$ 26.71 million $ 2.11 million
Apr 12, 11 AM $ 0.03
+0.78%
$ 26.98 million $ 2.04 million
Apr 12, 10 AM $ 0.0298
-0.33%
$ 26.78 million $ 2 million
Apr 12, 9 AM $ 0.0299
+0.99%
$ 26.87 million $ 1.97 million
Apr 12, 8 AM $ 0.0296
+0.29%
$ 26.6 million $ 1.94 million
Apr 12, 7 AM $ 0.0295
-3.76%
$ 26.53 million $ 1.85 million
Apr 12, 6 AM $ 0.0306
+3.16%
$ 27.55 million $ 1.83 million
Apr 12, 5 AM $ 0.0297
+1.18%
$ 26.72 million $ 1.79 million
Apr 12, 4 AM $ 0.0293
-1.90%
$ 26.41 million $ 1.69 million
Apr 12, 3 AM $ 0.0306
+1.73%
$ 27.5 million $ 1.6 million
Apr 12, 2 AM $ 0.03
+1.98%
$ 27.03 million $ 1.51 million
Apr 12, 1 AM $ 0.0295
-2.80%
$ 26.51 million $ 1.38 million
Apr 12, 12 AM $ 0.0303
+0.40%
$ 27.27 million $ 1.21 million
Apr 11, 11 PM $ 0.0302
+0.20%
$ 27.16 million $ 1.19 million
Apr 11, 10 PM $ 0.0302
+5.18%
$ 27.15 million $ 1.17 million
Apr 11, 9 PM $ 0.0287
+3.20%
$ 25.81 million $ 1.15 million
Apr 11, 8 PM $ 0.0278
-0.35%
$ 25.01 million $ 1.14 million
Apr 11, 7 PM $ 0.0279
+0.10%
$ 25.1 million $ 1.14 million
Apr 11, 6 PM $ 0.0279
+0.00%
$ 25.07 million $ 1.09 million
Apr 11, 5 PM $ 0.0279
+0.06%
$ 25.07 million $ 1.03 million
Apr 11, 4 PM $ 0.0278
+0.00%
$ 25.06 million $ 1.02 million
Apr 11, 3 PM $ 0.0278
-0.02%
$ 25.06 million $ 994,011
Apr 11, 2 PM $ 0.0278
-0.02%
$ 25.06 million $ 1.09 million
Apr 11, 1 PM $ 0.0279
-0.74%
$ 25.07 million $ 1.27 million
Apr 11, 12 PM $ 0.0281
-0.02%
$ 25.26 million $ 1.3 million
Apr 11, 11 AM $ 0.0281
-0.10%
$ 25.26 million $ 1.35 million
Apr 11, 10 AM $ 0.0281
-0.04%
$ 25.29 million $ 1.38 million
Apr 11, 9 AM $ 0.0281
+0.01%
$ 25.29 million $ 1.38 million
Apr 11, 8 AM $ 0.0281
-0.19%
$ 25.29 million $ 1.38 million
Apr 11, 7 AM $ 0.0282
+1.16%
$ 25.34 million $ 1.41 million
Apr 11, 6 AM $ 0.0278
-1.05%
$ 25.05 million $ 1.45 million
Apr 11, 5 AM $ 0.0281
-1.46%
$ 25.32 million $ 1.45 million
Apr 11, 4 AM $ 0.0286
+1.54%
$ 25.7 million $ 1.47 million
Apr 11, 3 AM $ 0.0281
+0.48%
$ 25.31 million $ 1.51 million
Apr 11, 2 AM $ 0.028
-1.42%
$ 25.19 million $ 1.54 million
Apr 11, 1 AM $ 0.0284
+0.69%
$ 25.55 million $ 1.56 million
Apr 11, 12 AM $ 0.0282
-0.71%
$ 25.37 million $ 1.6 million
Apr 10, 11 PM $ 0.0284
-0.82%
$ 25.55 million $ 1.63 million
Apr 10, 10 PM $ 0.0286
+0.63%
$ 25.77 million $ 1.64 million
Apr 10, 9 PM $ 0.0284
-0.49%
$ 25.6 million $ 1.67 million
Apr 10, 8 PM $ 0.0286
-0.14%
$ 25.73 million $ 1.68 million
Apr 10, 7 PM $ 0.0286
-0.68%
$ 25.77 million $ 1.65 million
Apr 10, 6 PM $ 0.0288
+0.06%
$ 25.94 million $ 1.65 million