AI Companions Historical Data

AIC Page 83
Download
Date Close Price change Market cap Trading volume
Nov 10, 11 PM $ 0.189
-0.13%
$ 170.22 million $ 3.75 million
Nov 10, 10 PM $ 0.19
+0.48%
$ 170.76 million $ 3.81 million
Nov 10, 9 PM $ 0.189
-0.36%
$ 170.05 million $ 3.85 million
Nov 10, 8 PM $ 0.19
+0.59%
$ 170.71 million $ 3.81 million
Nov 10, 7 PM $ 0.189
+1.21%
$ 169.68 million $ 3.84 million
Nov 10, 6 PM $ 0.186
-0.18%
$ 167.57 million $ 3.85 million
Nov 10, 5 PM $ 0.187
-3.84%
$ 167.73 million $ 3.81 million
Nov 10, 4 PM $ 0.194
-2.11%
$ 174.66 million $ 3.73 million
Nov 10, 3 PM $ 0.198
+10.07%
$ 178.17 million $ 3.72 million
Nov 10, 2 PM $ 0.18
+2.77%
$ 162.02 million $ 3.59 million
Nov 10, 1 PM $ 0.175
-3.72%
$ 157.65 million $ 3.55 million
Nov 10, 12 PM $ 0.182
+2.71%
$ 163.74 million $ 3.5 million
Nov 10, 11 AM $ 0.177
+0.24%
$ 159.41 million $ 3.48 million
Nov 10, 10 AM $ 0.176
+0.37%
$ 157.97 million $ 3.55 million
Nov 10, 9 AM $ 0.175
-0.45%
$ 157.39 million $ 3.65 million
Nov 10, 8 AM $ 0.176
-1.79%
$ 158.12 million $ 3.61 million
Nov 10, 7 AM $ 0.179
-3.80%
$ 160.98 million $ 3.55 million
Nov 10, 6 AM $ 0.186
+6.92%
$ 167.34 million $ 3.49 million
Nov 10, 5 AM $ 0.174
+1.42%
$ 156.5 million $ 3.44 million
Nov 10, 4 AM $ 0.171
+0.59%
$ 154.3 million $ 3.53 million
Nov 10, 3 AM $ 0.17
+0.67%
$ 153.37 million $ 3.61 million
Nov 10, 2 AM $ 0.169
+0.05%
$ 152.35 million $ 3.72 million
Nov 10, 1 AM $ 0.17
+0.55%
$ 152.72 million $ 3.63 million
Nov 10, 12 AM $ 0.169
+0.58%
$ 151.87 million $ 3.5 million
Nov 9, 11 PM $ 0.168
+0.65%
$ 150.32 million $ 2.91 million
Nov 9, 10 PM $ 0.167
-1.70%
$ 150.6 million $ 2.89 million
Nov 9, 9 PM $ 0.17
-1.27%
$ 152.59 million $ 2.89 million
Nov 9, 8 PM $ 0.172
-0.49%
$ 154.56 million $ 2.94 million
Nov 9, 7 PM $ 0.173
-0.04%
$ 155.33 million $ 2.92 million
Nov 9, 6 PM $ 0.173
+0.88%
$ 155.34 million $ 2.92 million
Nov 9, 5 PM $ 0.171
-0.27%
$ 153.89 million $ 3.07 million
Nov 9, 4 PM $ 0.171
+0.51%
$ 154.31 million $ 3.19 million
Nov 9, 3 PM $ 0.171
+0.06%
$ 153.56 million $ 3.29 million
Nov 9, 2 PM $ 0.171
+2.51%
$ 153.47 million $ 3.36 million
Nov 9, 1 PM $ 0.166
-0.12%
$ 149.71 million $ 3.41 million
Nov 9, 12 PM $ 0.167
+1.01%
$ 149.89 million $ 3.46 million
Nov 9, 11 AM $ 0.165
-0.60%
$ 148.21 million $ 3.41 million
Nov 9, 10 AM $ 0.166
+3.50%
$ 149.1 million $ 3.37 million
Nov 9, 9 AM $ 0.16
+2.28%
$ 144.08 million $ 3.28 million
Nov 9, 8 AM $ 0.157
-0.74%
$ 140.86 million $ 3.28 million
Nov 9, 7 AM $ 0.158
-0.14%
$ 142.11 million $ 3.33 million
Nov 9, 6 AM $ 0.158
+0.57%
$ 142.12 million $ 3.36 million
Nov 9, 5 AM $ 0.157
+0.18%
$ 141.31 million $ 3.42 million
Nov 9, 4 AM $ 0.157
+1.24%
$ 141.07 million $ 3.32 million
Nov 9, 3 AM $ 0.155
-0.03%
$ 139.37 million $ 3.24 million
Nov 9, 2 AM $ 0.155
-0.30%
$ 139.2 million $ 3.09 million
Nov 9, 1 AM $ 0.155
-1.03%
$ 139.62 million $ 3.13 million
Nov 9, 12 AM $ 0.157
-0.21%
$ 141.1 million $ 3.18 million
Nov 8, 11 PM $ 0.157
-0.06%
$ 141.37 million $ 3.09 million
Nov 8, 10 PM $ 0.157
-2.73%
$ 141.46 million $ 3.01 million