AI Companions Historical Data

AIC Page 81
Download
Date Close Price change Market cap Trading volume
Nov 15, 12 AM $ 0.16
+0.66%
$ 143.76 million $ 5.03 million
Nov 14, 11 PM $ 0.158
-0.71%
$ 142.43 million $ 5.19 million
Nov 14, 10 PM $ 0.159
+0.67%
$ 143.45 million $ 5.25 million
Nov 14, 9 PM $ 0.158
-0.54%
$ 142.51 million $ 5.33 million
Nov 14, 8 PM $ 0.159
+0.21%
$ 143.25 million $ 5.41 million
Nov 14, 7 PM $ 0.159
-0.62%
$ 142.98 million $ 5.49 million
Nov 14, 6 PM $ 0.16
+1.11%
$ 143.81 million $ 5.55 million
Nov 14, 5 PM $ 0.16
+2.64%
$ 143.97 million $ 5.57 million
Nov 14, 4 PM $ 0.156
-0.29%
$ 140.15 million $ 5.59 million
Nov 14, 3 PM $ 0.157
-0.41%
$ 141.03 million $ 5.6 million
Nov 14, 2 PM $ 0.157
-1.43%
$ 141.69 million $ 5.62 million
Nov 14, 1 PM $ 0.16
-0.32%
$ 143.75 million $ 5.62 million
Nov 14, 12 PM $ 0.16
-0.62%
$ 144.21 million $ 5.57 million
Nov 14, 11 AM $ 0.161
+0.54%
$ 145.12 million $ 5.49 million
Nov 14, 10 AM $ 0.16
-1.29%
$ 144.18 million $ 5.42 million
Nov 14, 9 AM $ 0.162
-0.78%
$ 146.19 million $ 5.84 million
Nov 14, 8 AM $ 0.163
-0.02%
$ 147.04 million $ 5.84 million
Nov 14, 7 AM $ 0.163
-0.23%
$ 146.76 million $ 5.76 million
Nov 14, 6 AM $ 0.164
-0.51%
$ 147.35 million $ 5.66 million
Nov 14, 5 AM $ 0.165
+0.31%
$ 147.62 million $ 5.56 million
Nov 14, 4 AM $ 0.164
-0.26%
$ 147.4 million $ 5.44 million
Nov 14, 3 AM $ 0.164
-0.23%
$ 147.68 million $ 5.38 million
Nov 14, 2 AM $ 0.165
+1.07%
$ 148.1 million $ 5.32 million
Nov 14, 1 AM $ 0.163
+0.14%
$ 147.91 million $ 5.16 million
Nov 14, 12 AM $ 0.163
-1.95%
$ 146.29 million $ 4.95 million
Nov 13, 11 PM $ 0.166
+1.04%
$ 149.21 million $ 4.73 million
Nov 13, 10 PM $ 0.164
-2.50%
$ 147.68 million $ 4.59 million
Nov 13, 9 PM $ 0.168
-0.10%
$ 151.48 million $ 4.43 million
Nov 13, 8 PM $ 0.168
-0.64%
$ 151.63 million $ 4.27 million
Nov 13, 7 PM $ 0.17
+0.59%
$ 152.62 million $ 4.08 million
Nov 13, 6 PM $ 0.169
-1.88%
$ 150.78 million $ 3.93 million
Nov 13, 5 PM $ 0.172
-0.15%
$ 154.61 million $ 3.8 million
Nov 13, 4 PM $ 0.172
+0.16%
$ 154.79 million $ 3.78 million
Nov 13, 3 PM $ 0.172
-0.19%
$ 154.37 million $ 3.81 million
Nov 13, 2 PM $ 0.172
-0.30%
$ 154.66 million $ 3.81 million
Nov 13, 1 PM $ 0.172
-0.41%
$ 155.14 million $ 3.76 million
Nov 13, 12 PM $ 0.173
+0.60%
$ 155.65 million $ 3.71 million
Nov 13, 11 AM $ 0.172
-0.24%
$ 154.72 million $ 3.69 million
Nov 13, 10 AM $ 0.172
+0.03%
$ 155.09 million $ 3.7 million
Nov 13, 9 AM $ 0.172
-0.09%
$ 154.96 million $ 3.67 million
Nov 13, 8 AM $ 0.172
+0.07%
$ 155.14 million $ 3.66 million
Nov 13, 7 AM $ 0.172
-0.06%
$ 155.05 million $ 3.68 million
Nov 13, 6 AM $ 0.172
+0.14%
$ 155.15 million $ 3.65 million
Nov 13, 5 AM $ 0.172
+0.04%
$ 154.93 million $ 3.6 million
Nov 13, 4 AM $ 0.172
-0.20%
$ 154.79 million $ 3.59 million
Nov 13, 3 AM $ 0.172
+0.38%
$ 155.15 million $ 3.56 million
Nov 13, 2 AM $ 0.172
-0.19%
$ 154.64 million $ 3.09 million
Nov 13, 1 AM $ 0.172
-0.32%
$ 154.95 million $ 3.2 million
Nov 13, 12 AM $ 0.173
+0.68%
$ 155.44 million $ 3.21 million
Nov 12, 11 PM $ 0.172
+0.88%
$ 154.37 million $ 3.23 million