AI Companions Historical Data

AIC Page 8
Download
Date Close Price change Market cap Trading volume
8:45 AM $ 0.0133
-4.00%
$ 12.34 million $ 417,557
8:44 AM $ 0.0138
+0.99%
$ 12.43 million $ 417,811
8:43 AM $ 0.0137
+4.63%
$ 12.43 million $ 418,452
8:42 AM $ 0.0131
-3.20%
$ 12.43 million $ 418,252
8:41 AM $ 0.0135
-0.67%
$ 12.43 million $ 418,252
8:40 AM $ 0.0132
+0.42%
$ 12.43 million $ 397,364
8:39 AM $ 0.0132
+0.01%
$ 11.86 million $ 397,364
8:38 AM $ 0.0132
-3.67%
$ 11.86 million $ 417,832
8:37 AM $ 0.0132
+0.13%
$ 11.86 million $ 397,587
8:36 AM $ 0.0136
-0.07%
$ 11.86 million $ 417,779
8:35 AM $ 0.0136
-1.38%
$ 11.86 million $ 417,689
8:34 AM $ 0.0138
+2.42%
$ 12.42 million $ 417,694
8:33 AM $ 0.0135
-5.19%
$ 12.42 million $ 360,205
8:32 AM $ 0.0142
+0.19%
$ 12.42 million $ 360,237
8:31 AM $ 0.0142
+0.00%
$ 12.42 million $ 360,331
8:30 AM $ 0.0142
-0.59%
$ 12.42 million $ 360,484
8:29 AM $ 0.0143
+0.53%
$ 12.84 million $ 360,403
8:28 AM $ 0.0143
+0.60%
$ 12.84 million $ 360,383
8:27 AM $ 0.0142
-0.82%
$ 12.84 million $ 360,751
8:26 AM $ 0.0143
+0.02%
$ 12.84 million $ 361,251
8:25 AM $ 0.0143
+0.00%
$ 12.84 million $ 361,366
8:24 AM $ 0.0143
+0.00%
$ 12.87 million $ 361,366
8:23 AM $ 0.0143
+0.00%
$ 12.87 million $ 361,643
8:22 AM $ 0.0143
+0.00%
$ 12.87 million $ 361,683
8:21 AM $ 0.0143
+0.89%
$ 12.87 million $ 362,007
8:20 AM $ 0.0142
+1.15%
$ 12.87 million $ 419,260
8:19 AM $ 0.014
+2.22%
$ 12.61 million $ 419,514
8:18 AM $ 0.0137
-0.21%
$ 12.61 million $ 419,517
8:17 AM $ 0.0137
-2.78%
$ 12.61 million $ 419,599
8:16 AM $ 0.0141
+5.59%
$ 12.61 million $ 77,511
8:15 AM $ 0.0134
-2.20%
$ 12.61 million $ 362,202
8:14 AM $ 0.0137
-2.88%
$ 12.32 million $ 362,557
8:13 AM $ 0.0141
-0.01%
$ 12.32 million $ 362,557
8:12 AM $ 0.0141
-0.89%
$ 12.32 million $ 362,884
8:11 AM $ 0.0142
+2.38%
$ 12.32 million $ 363,019
8:10 AM $ 0.0139
-0.12%
$ 12.32 million $ 420,339
8:09 AM $ 0.0139
-0.63%
$ 12.52 million $ 420,156
8:08 AM $ 0.0142
+1.99%
$ 12.52 million $ 362,747
8:07 AM $ 0.0139
+0.00%
$ 12.52 million $ 419,586
8:06 AM $ 0.0139
+0.01%
$ 12.52 million $ 419,933
8:05 AM $ 0.0139
+0.51%
$ 12.52 million $ 419,637
8:04 AM $ 0.014
-0.24%
$ 12.61 million $ 419,537
8:03 AM $ 0.014
+0.08%
$ 12.61 million $ 362,416
8:02 AM $ 0.014
-0.10%
$ 12.61 million $ 362,226
8:01 AM $ 0.014
-1.05%
$ 12.61 million $ 363,258
8:00 AM $ 0.0142
+1.35%
$ 12.61 million $ 363,933
7:59 AM $ 0.014
-0.07%
$ 12.61 million $ 363,933
7:58 AM $ 0.014
+0.07%
$ 12.61 million $ 365,611
7:57 AM $ 0.014
+0.07%
$ 12.61 million $ 365,622
7:56 AM $ 0.0143
+1.07%
$ 12.61 million $ 366,821