AI Companions Historical Data

AIC Page 85
Download
Date Close Price change Market cap Trading volume
Nov 6, 9 PM $ 0.156
+5.80%
$ 140.84 million $ 3.53 million
Nov 6, 8 PM $ 0.148
+0.28%
$ 133.14 million $ 3.46 million
Nov 6, 7 PM $ 0.148
-3.16%
$ 132.86 million $ 3.41 million
Nov 6, 6 PM $ 0.152
-9.30%
$ 137.19 million $ 3.39 million
Nov 6, 5 PM $ 0.168
-0.44%
$ 151.26 million $ 3.38 million
Nov 6, 4 PM $ 0.169
-1.11%
$ 151.88 million $ 3.39 million
Nov 6, 3 PM $ 0.171
-2.50%
$ 153.58 million $ 3.36 million
Nov 6, 2 PM $ 0.175
+0.91%
$ 157.52 million $ 3.36 million
Nov 6, 1 PM $ 0.174
-0.95%
$ 156.23 million $ 3.46 million
Nov 6, 12 PM $ 0.175
+1.15%
$ 157.73 million $ 3.59 million
Nov 6, 11 AM $ 0.173
-0.68%
$ 156.12 million $ 3.68 million
Nov 6, 10 AM $ 0.175
-6.10%
$ 157.19 million $ 3.71 million
Nov 6, 9 AM $ 0.185
+3.04%
$ 166.48 million $ 3.68 million
Nov 6, 8 AM $ 0.18
-3.11%
$ 161.57 million $ 3.77 million
Nov 6, 7 AM $ 0.185
-2.25%
$ 166.75 million $ 3.86 million
Nov 6, 6 AM $ 0.19
-0.92%
$ 170.59 million $ 3.83 million
Nov 6, 5 AM $ 0.191
-1.59%
$ 172.18 million $ 3.96 million
Nov 6, 4 AM $ 0.194
+2.38%
$ 174.96 million $ 4 million
Nov 6, 3 AM $ 0.19
-1.15%
$ 170.9 million $ 4.19 million
Nov 6, 2 AM $ 0.192
+1.52%
$ 172.89 million $ 4.42 million
Nov 6, 1 AM $ 0.189
-0.16%
$ 170.31 million $ 4.71 million
Nov 6, 12 AM $ 0.19
+0.25%
$ 170.58 million $ 4.84 million
Nov 5, 11 PM $ 0.189
-0.50%
$ 170.16 million $ 4.84 million
Nov 5, 10 PM $ 0.19
+0.63%
$ 171.01 million $ 4.93 million
Nov 5, 9 PM $ 0.189
-1.01%
$ 169.94 million $ 5.1 million
Nov 5, 8 PM $ 0.191
-0.04%
$ 171.67 million $ 5.39 million
Nov 5, 7 PM $ 0.191
+0.65%
$ 171.73 million $ 5.65 million
Nov 5, 6 PM $ 0.19
-2.40%
$ 170.62 million $ 5.88 million
Nov 5, 5 PM $ 0.194
+3.01%
$ 174.81 million $ 6.17 million
Nov 5, 4 PM $ 0.189
-2.75%
$ 169.69 million $ 6.37 million
Nov 5, 3 PM $ 0.194
+0.08%
$ 174.49 million $ 6.53 million
Nov 5, 2 PM $ 0.194
+7.02%
$ 174.34 million $ 6.61 million
Nov 5, 1 PM $ 0.181
-0.16%
$ 162.95 million $ 6.65 million
Nov 5, 12 PM $ 0.181
+0.10%
$ 163.21 million $ 6.65 million
Nov 5, 11 AM $ 0.181
-0.64%
$ 163.05 million $ 6.71 million
Nov 5, 10 AM $ 0.182
+3.09%
$ 164.09 million $ 6.79 million
Nov 5, 9 AM $ 0.177
+0.07%
$ 159.18 million $ 6.81 million
Nov 5, 8 AM $ 0.177
+1.00%
$ 159.06 million $ 6.86 million
Nov 5, 7 AM $ 0.175
+0.39%
$ 157.49 million $ 6.95 million
Nov 5, 6 AM $ 0.174
+1.13%
$ 156.88 million $ 7.11 million
Nov 5, 5 AM $ 0.172
-0.69%
$ 155.12 million $ 6.67 million
Nov 5, 4 AM $ 0.174
+1.44%
$ 156.19 million $ 6.81 million
Nov 5, 3 AM $ 0.171
-0.67%
$ 153.97 million $ 6.74 million
Nov 5, 2 AM $ 0.172
+1.00%
$ 155 million $ 6.7 million
Nov 5, 1 AM $ 0.171
+0.01%
$ 153.46 million $ 6.49 million
Nov 5, 12 AM $ 0.17
-0.39%
$ 153.44 million $ 6.45 million
Nov 4, 11 PM $ 0.171
+0.02%
$ 154.32 million $ 6.54 million
Nov 4, 10 PM $ 0.171
+0.75%
$ 154.28 million $ 6.54 million
Nov 4, 9 PM $ 0.17
+0.72%
$ 153.13 million $ 6.53 million
Nov 4, 8 PM $ 0.169
-1.28%
$ 152.04 million $ 6.44 million