AI Companions Historical Data

AIC Page 82
Download
Date Close Price change Market cap Trading volume
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
Nov 12, 10 PM $ 0.17
+0.30%
$ 153.59 million $ 3.28 million
Nov 12, 9 PM $ 0.17
-0.51%
$ 152.65 million $ 3.96 million
Nov 12, 8 PM $ 0.17
+0.72%
$ 152.95 million $ 4.05 million
Nov 12, 7 PM $ 0.169
-0.16%
$ 152.06 million $ 4.1 million
Nov 12, 6 PM $ 0.169
-1.06%
$ 152.25 million $ 4.09 million
Nov 12, 5 PM $ 0.171
-3.90%
$ 153.84 million $ 4.09 million
Nov 12, 4 PM $ 0.178
-0.90%
$ 159.92 million $ 4.08 million
Nov 12, 3 PM $ 0.179
+0.92%
$ 161.17 million $ 3.96 million
Nov 12, 2 PM $ 0.178
+1.11%
$ 159.89 million $ 3.97 million
Nov 12, 1 PM $ 0.176
-0.59%
$ 158.14 million $ 3.97 million
Nov 12, 12 PM $ 0.177
-0.84%
$ 159.09 million $ 4.07 million
Nov 12, 11 AM $ 0.178
-0.05%
$ 160.44 million $ 4.19 million
Nov 12, 10 AM $ 0.178
-0.07%
$ 160.52 million $ 4.15 million
Nov 12, 9 AM $ 0.178
-4.45%
$ 160.63 million $ 4.17 million
Nov 12, 8 AM $ 0.187
-0.93%
$ 168.13 million $ 4.11 million
Nov 12, 7 AM $ 0.189
-0.62%
$ 169.71 million $ 4.05 million
Nov 12, 6 AM $ 0.19
-0.52%
$ 170.77 million $ 4.06 million
Nov 12, 5 AM $ 0.191
-1.18%
$ 171.66 million $ 4.1 million
Nov 12, 4 AM $ 0.193
-1.19%
$ 174.06 million $ 4.13 million
Nov 12, 3 AM $ 0.195
+0.09%
$ 176.16 million $ 4.16 million
Nov 12, 2 AM $ 0.195
-0.51%
$ 175.65 million $ 3.65 million
Nov 12, 1 AM $ 0.196
-0.53%
$ 176.55 million $ 3.71 million
Nov 12, 12 AM $ 0.197
+0.01%
$ 177.5 million $ 3.75 million
Nov 11, 11 PM $ 0.197
-0.92%
$ 177.47 million $ 3.76 million
Nov 11, 10 PM $ 0.199
+0.02%
$ 178.35 million $ 3.74 million
Nov 11, 9 PM $ 0.198
-0.08%
$ 179.19 million $ 3.71 million
Nov 11, 8 PM $ 0.198
-0.29%
$ 178.63 million $ 3.71 million
Nov 11, 7 PM $ 0.199
+0.26%
$ 179.15 million $ 3.7 million
Nov 11, 6 PM $ 0.199
+0.10%
$ 179.46 million $ 3.71 million
Nov 11, 5 PM $ 0.199
-0.66%
$ 179.29 million $ 3.73 million
Nov 11, 4 PM $ 0.201
-0.25%
$ 180.48 million $ 3.72 million
Nov 11, 3 PM $ 0.201
-0.66%
$ 180.92 million $ 3.7 million
Nov 11, 2 PM $ 0.202
-0.42%
$ 182.07 million $ 3.73 million
Nov 11, 1 PM $ 0.203
-0.37%
$ 182.83 million $ 3.81 million
Nov 11, 12 PM $ 0.204
+5.95%
$ 183.52 million $ 3.75 million
Nov 11, 11 AM $ 0.192
+0.34%
$ 173.2 million $ 3.7 million
Nov 11, 10 AM $ 0.192
+0.36%
$ 172.63 million $ 3.66 million
Nov 11, 9 AM $ 0.191
+0.19%
$ 171.92 million $ 3.6 million
Nov 11, 8 AM $ 0.191
+0.93%
$ 171.7 million $ 3.89 million
Nov 11, 7 AM $ 0.189
-1.12%
$ 170.1 million $ 3.85 million
Nov 11, 6 AM $ 0.191
-2.83%
$ 172.06 million $ 3.81 million
Nov 11, 5 AM $ 0.197
+2.18%
$ 176.79 million $ 3.71 million
Nov 11, 4 AM $ 0.193
-0.11%
$ 173.53 million $ 3.63 million
Nov 11, 3 AM $ 0.193
+0.41%
$ 173.73 million $ 3.59 million
Nov 11, 2 AM $ 0.192
+1.75%
$ 173.02 million $ 3.59 million
Nov 11, 1 AM $ 0.189
+0.22%
$ 170.27 million $ 3.52 million
Nov 11, 12 AM $ 0.189
-0.19%
$ 169.89 million $ 3.57 million
Nov 10, 11 PM $ 0.189
-0.13%
$ 170.22 million $ 3.75 million