AI Companions Historical Data

AIC Page 8
Download
Date Close Price change Market cap Trading volume
Jul 31, 2 AM $ 0.0136
-3.75%
$ 12.26 million $ 805,396
Jul 31, 1 AM $ 0.0142
+2.58%
$ 12.74 million $ 802,203
Jul 31, 12 AM $ 0.0138
-0.02%
$ 12.42 million $ 797,480
Jul 30, 11 PM $ 0.0138
+0.09%
$ 12.42 million $ 807,074
Jul 30, 10 PM $ 0.0138
-1.30%
$ 12.41 million $ 809,201
Jul 30, 9 PM $ 0.014
+2.61%
$ 12.57 million $ 828,567
Jul 30, 8 PM $ 0.0136
+0.00%
$ 12.26 million $ 851,918
Jul 30, 7 PM $ 0.0136
+0.01%
$ 12.26 million $ 876,375
Jul 30, 6 PM $ 0.0136
-13.94%
$ 12.25 million $ 924,814
Jul 30, 5 PM $ 0.0158
-0.51%
$ 14.24 million $ 985,318
Jul 30, 4 PM $ 0.0159
-0.97%
$ 14.31 million $ 989,504
Jul 30, 3 PM $ 0.016
-5.63%
$ 14.41 million $ 991,551
Jul 30, 2 PM $ 0.017
-0.78%
$ 15.27 million $ 979,642
Jul 30, 1 PM $ 0.0171
+5.32%
$ 15.39 million $ 936,907
Jul 30, 12 PM $ 0.0162
+4.86%
$ 14.61 million $ 893,666
Jul 30, 11 AM $ 0.0155
+1.08%
$ 13.94 million $ 868,057
Jul 30, 10 AM $ 0.0153
-0.52%
$ 13.79 million $ 782,517
Jul 30, 9 AM $ 0.0153
+2.04%
$ 13.73 million $ 770,454
Jul 30, 8 AM $ 0.0149
-1.17%
$ 13.37 million $ 742,602
Jul 30, 7 AM $ 0.015
-1.04%
$ 13.53 million $ 698,642
Jul 30, 6 AM $ 0.0152
+6.80%
$ 13.67 million $ 681,375
Jul 30, 5 AM $ 0.0142
+0.16%
$ 12.8 million $ 678,457
Jul 30, 4 AM $ 0.0142
+2.56%
$ 12.78 million $ 666,157
Jul 30, 3 AM $ 0.0138
-0.04%
$ 12.46 million $ 653,650
Jul 30, 2 AM $ 0.0139
-0.02%
$ 12.47 million $ 650,828
Jul 30, 1 AM $ 0.0139
-2.17%
$ 12.47 million $ 644,330
Jul 30, 12 AM $ 0.0142
-0.51%
$ 12.75 million $ 635,401
Jul 29, 11 PM $ 0.0142
-2.55%
$ 12.81 million $ 633,295
Jul 29, 10 PM $ 0.0146
+3.96%
$ 13.15 million $ 633,200
Jul 29, 9 PM $ 0.0141
+0.15%
$ 12.65 million $ 611,629
Jul 29, 8 PM $ 0.0141
-1.93%
$ 12.7 million $ 588,935
Jul 29, 7 PM $ 0.0144
+0.36%
$ 12.93 million $ 563,485
Jul 29, 6 PM $ 0.0143
-1.47%
$ 12.88 million $ 516,210
Jul 29, 5 PM $ 0.0145
+5.66%
$ 13.08 million $ 452,453
Jul 29, 4 PM $ 0.0138
+9.30%
$ 12.38 million $ 73,267
Jul 29, 3 PM $ 0.0126
+2.07%
$ 11.33 million $ 441,066
Jul 29, 2 PM $ 0.0123
-0.55%
$ 11.1 million $ 484,183
Jul 29, 1 PM $ 0.0123
-0.89%
$ 11.09 million $ 518,960
Jul 29, 12 PM $ 0.0123
-1.23%
$ 11.09 million $ 580,998
Jul 29, 11 AM $ 0.0125
+9.01%
$ 11.22 million $ 601,761
Jul 29, 10 AM $ 0.0114
-7.73%
$ 10.3 million $ 546,357
Jul 29, 9 AM $ 0.0124
+0.58%
$ 11.16 million $ 643,162
Jul 29, 8 AM $ 0.0123
-0.10%
$ 11.09 million $ 649,679
Jul 29, 7 AM $ 0.0123
-3.67%
$ 11.11 million $ 659,159
Jul 29, 6 AM $ 0.0128
+3.73%
$ 11.53 million $ 705,656
Jul 29, 5 AM $ 0.0123
-3.02%
$ 11.11 million $ 693,525
Jul 29, 4 AM $ 0.0127
+0.39%
$ 11.46 million $ 686,658
Jul 29, 3 AM $ 0.0127
-2.60%
$ 11.42 million $ 678,080
Jul 29, 2 AM $ 0.013
+4.05%
$ 11.72 million $ 684,347
Jul 29, 1 AM $ 0.0125
+0.02%
$ 11.26 million $ 682,353