AI Companions Historical Data

AIC Page 84
Download
Date Close Price change Market cap Trading volume
Nov 8, 10 PM $ 0.157
-2.73%
$ 141.46 million $ 3.01 million
Nov 8, 9 PM $ 0.162
-0.35%
$ 145.44 million $ 2.99 million
Nov 8, 8 PM $ 0.162
+3.81%
$ 145.94 million $ 2.99 million
Nov 8, 7 PM $ 0.156
-2.50%
$ 140.59 million $ 3.04 million
Nov 8, 6 PM $ 0.16
-1.31%
$ 144.19 million $ 3.05 million
Nov 8, 5 PM $ 0.162
-2.11%
$ 146.1 million $ 3.02 million
Nov 8, 4 PM $ 0.166
-1.28%
$ 149.32 million $ 3.04 million
Nov 8, 3 PM $ 0.168
-0.34%
$ 151.25 million $ 3.1 million
Nov 8, 2 PM $ 0.169
-2.08%
$ 151.77 million $ 3.12 million
Nov 8, 1 PM $ 0.172
-1.72%
$ 155.01 million $ 3.1 million
Nov 8, 12 PM $ 0.175
+0.50%
$ 157.67 million $ 3.11 million
Nov 8, 11 AM $ 0.174
-2.21%
$ 156.9 million $ 3.18 million
Nov 8, 10 AM $ 0.178
-0.66%
$ 160.39 million $ 3.29 million
Nov 8, 9 AM $ 0.179
-0.05%
$ 161.45 million $ 3.4 million
Nov 8, 8 AM $ 0.179
+1.20%
$ 161.53 million $ 3.51 million
Nov 8, 7 AM $ 0.177
-0.19%
$ 159.62 million $ 3.57 million
Nov 8, 6 AM $ 0.178
-1.07%
$ 159.93 million $ 3.68 million
Nov 8, 5 AM $ 0.18
+1.81%
$ 161.77 million $ 3.66 million
Nov 8, 4 AM $ 0.177
-0.11%
$ 158.89 million $ 3.67 million
Nov 8, 3 AM $ 0.177
-0.33%
$ 159.08 million $ 3.69 million
Nov 8, 2 AM $ 0.177
+1.34%
$ 159.6 million $ 3.79 million
Nov 8, 1 AM $ 0.175
+0.83%
$ 157.32 million $ 3.84 million
Nov 8, 12 AM $ 0.173
-0.32%
$ 156.06 million $ 3.86 million
Nov 7, 11 PM $ 0.174
-1.60%
$ 156.55 million $ 3.91 million
Nov 7, 10 PM $ 0.177
+0.25%
$ 159.11 million $ 3.96 million
Nov 7, 9 PM $ 0.176
-1.86%
$ 158.7 million $ 3.9 million
Nov 7, 8 PM $ 0.18
+6.87%
$ 161.82 million $ 3.84 million
Nov 7, 7 PM $ 0.168
+0.77%
$ 151.42 million $ 3.81 million
Nov 7, 6 PM $ 0.167
+1.77%
$ 150.22 million $ 3.77 million
Nov 7, 5 PM $ 0.164
+5.64%
$ 147.64 million $ 3.74 million
Nov 7, 4 PM $ 0.155
+1.18%
$ 139.76 million $ 3.74 million
Nov 7, 3 PM $ 0.153
-1.72%
$ 138.11 million $ 3.75 million
Nov 7, 2 PM $ 0.156
+3.18%
$ 140.7 million $ 3.79 million
Nov 7, 1 PM $ 0.152
+0.82%
$ 136.93 million $ 3.75 million
Nov 7, 12 PM $ 0.151
-1.88%
$ 135.85 million $ 3.69 million
Nov 7, 11 AM $ 0.154
+0.45%
$ 138.44 million $ 3.66 million
Nov 7, 10 AM $ 0.153
-0.31%
$ 137.83 million $ 3.51 million
Nov 7, 9 AM $ 0.154
-0.36%
$ 138.26 million $ 3.81 million
Nov 7, 8 AM $ 0.154
+1.30%
$ 138.77 million $ 3.7 million
Nov 7, 7 AM $ 0.152
-0.14%
$ 137 million $ 3.64 million
Nov 7, 6 AM $ 0.152
+1.09%
$ 137.2 million $ 3.6 million
Nov 7, 5 AM $ 0.151
-0.18%
$ 135.61 million $ 3.6 million
Nov 7, 4 AM $ 0.151
-1.69%
$ 135.87 million $ 3.68 million
Nov 7, 3 AM $ 0.154
+0.63%
$ 138.18 million $ 3.64 million
Nov 7, 2 AM $ 0.153
-3.59%
$ 137.36 million $ 3.56 million
Nov 7, 1 AM $ 0.159
+0.11%
$ 142.73 million $ 3.53 million
Nov 7, 12 AM $ 0.158
-0.27%
$ 142.58 million $ 2.68 million
Nov 6, 11 PM $ 0.159
+0.84%
$ 142.97 million $ 3.55 million
Nov 6, 10 PM $ 0.158
+0.26%
$ 141.78 million $ 3.51 million
Nov 6, 9 PM $ 0.156
+5.80%
$ 140.84 million $ 3.53 million