AI Companions Historical Data

AIC Page 80
Download
Date Close Price change Market cap Trading volume
Nov 17, 1 AM $ 0.161
-0.29%
$ 145.27 million $ 4.67 million
Nov 17, 12 AM $ 0.162
+0.53%
$ 145.7 million $ 4.69 million
Nov 16, 11 PM $ 0.161
-1.17%
$ 144.93 million $ 4.62 million
Nov 16, 10 PM $ 0.163
+1.08%
$ 146.64 million $ 4.41 million
Nov 16, 9 PM $ 0.161
-0.89%
$ 145.08 million $ 4.27 million
Nov 16, 8 PM $ 0.163
-0.09%
$ 146.4 million $ 4.14 million
Nov 16, 7 PM $ 0.163
+0.49%
$ 146.52 million $ 4.15 million
Nov 16, 6 PM $ 0.162
-0.63%
$ 145.81 million $ 4.08 million
Nov 16, 5 PM $ 0.163
-0.71%
$ 146.73 million $ 3.99 million
Nov 16, 4 PM $ 0.164
-0.20%
$ 147.78 million $ 3.96 million
Nov 16, 3 PM $ 0.165
-0.41%
$ 148.08 million $ 3.84 million
Nov 16, 2 PM $ 0.165
+0.26%
$ 148.7 million $ 3.82 million
Nov 16, 1 PM $ 0.165
+0.01%
$ 148.3 million $ 3.78 million
Nov 16, 12 PM $ 0.165
-0.52%
$ 148.29 million $ 3.82 million
Nov 16, 11 AM $ 0.166
+0.35%
$ 149.06 million $ 3.82 million
Nov 16, 10 AM $ 0.165
-0.08%
$ 148.56 million $ 3.78 million
Nov 16, 9 AM $ 0.165
-0.25%
$ 148.88 million $ 3.76 million
Nov 16, 8 AM $ 0.166
-0.03%
$ 149.29 million $ 3.77 million
Nov 16, 7 AM $ 0.166
+0.34%
$ 150.07 million $ 3.82 million
Nov 16, 6 AM $ 0.165
+0.14%
$ 148.83 million $ 3.87 million
Nov 16, 5 AM $ 0.165
-0.46%
$ 148.63 million $ 3.92 million
Nov 16, 4 AM $ 0.166
+0.12%
$ 149.32 million $ 3.93 million
Nov 16, 3 AM $ 0.166
+0.01%
$ 149.13 million $ 3.88 million
Nov 16, 2 AM $ 0.166
-0.02%
$ 149.12 million $ 3.94 million
Nov 16, 1 AM $ 0.166
-0.31%
$ 149.15 million $ 3.92 million
Nov 16, 12 AM $ 0.166
+0.70%
$ 149.61 million $ 3.34 million
Nov 15, 11 PM $ 0.165
-1.29%
$ 149.47 million $ 3.37 million
Nov 15, 10 PM $ 0.167
+0.12%
$ 150.51 million $ 3.51 million
Nov 15, 9 PM $ 0.167
+0.07%
$ 150.33 million $ 3.6 million
Nov 15, 8 PM $ 0.167
-0.18%
$ 150.22 million $ 3.66 million
Nov 15, 7 PM $ 0.167
-0.03%
$ 150.5 million $ 3.72 million
Nov 15, 6 PM $ 0.167
+0.90%
$ 150.53 million $ 3.84 million
Nov 15, 5 PM $ 0.166
-0.60%
$ 149.2 million $ 3.95 million
Nov 15, 4 PM $ 0.167
+0.63%
$ 149.61 million $ 3.94 million
Nov 15, 3 PM $ 0.166
+0.15%
$ 149.18 million $ 3.95 million
Nov 15, 2 PM $ 0.166
+0.36%
$ 148.95 million $ 4.02 million
Nov 15, 1 PM $ 0.165
-0.77%
$ 148.43 million $ 4.13 million
Nov 15, 12 PM $ 0.166
+0.15%
$ 149.62 million $ 4.17 million
Nov 15, 11 AM $ 0.166
+0.10%
$ 149.39 million $ 4.21 million
Nov 15, 10 AM $ 0.166
-1.82%
$ 149.25 million $ 4.28 million
Nov 15, 9 AM $ 0.169
+0.34%
$ 151.01 million $ 4.31 million
Nov 15, 8 AM $ 0.168
+1.53%
$ 151.31 million $ 4.37 million
Nov 15, 7 AM $ 0.166
+0.70%
$ 148.16 million $ 4.42 million
Nov 15, 6 AM $ 0.164
+2.36%
$ 147.73 million $ 4.53 million
Nov 15, 5 AM $ 0.16
+0.64%
$ 144.32 million $ 4.64 million
Nov 15, 4 AM $ 0.159
+0.13%
$ 143.36 million $ 4.74 million
Nov 15, 3 AM $ 0.159
-0.21%
$ 143.17 million $ 4.84 million
Nov 15, 2 AM $ 0.159
+0.41%
$ 143.27 million $ 4.81 million
Nov 15, 1 AM $ 0.159
-0.69%
$ 142.95 million $ 4.86 million
Nov 15, 12 AM $ 0.16
+0.66%
$ 143.76 million $ 5.03 million