AI Companions Historical Data

AIC Page 86
Download
Date Close Price change Market cap Trading volume
Nov 4, 8 PM $ 0.169
-1.28%
$ 152.04 million $ 6.44 million
Nov 4, 7 PM $ 0.171
+0.30%
$ 154.01 million $ 6.33 million
Nov 4, 6 PM $ 0.171
+3.28%
$ 153.64 million $ 6.3 million
Nov 4, 5 PM $ 0.165
-4.27%
$ 148.5 million $ 6.13 million
Nov 4, 4 PM $ 0.173
-0.21%
$ 155.25 million $ 5.98 million
Nov 4, 3 PM $ 0.172
+0.85%
$ 155.11 million $ 5.97 million
Nov 4, 2 PM $ 0.171
-1.42%
$ 154.16 million $ 5.97 million
Nov 4, 1 PM $ 0.174
-3.66%
$ 156.38 million $ 5.84 million
Nov 4, 12 PM $ 0.181
-0.03%
$ 163.2 million $ 4.66 million
Nov 4, 11 AM $ 0.181
-4.22%
$ 163.24 million $ 5.69 million
Nov 4, 10 AM $ 0.189
+5.30%
$ 170.4 million $ 4.65 million
Nov 4, 9 AM $ 0.184
+4.12%
$ 165.3 million $ 5.68 million
Nov 4, 8 AM $ 0.176
+1.93%
$ 158.81 million $ 5.62 million
Nov 4, 7 AM $ 0.173
+3.09%
$ 155.66 million $ 5.56 million
Nov 4, 6 AM $ 0.167
-4.38%
$ 150.68 million $ 5.46 million
Nov 4, 5 AM $ 0.176
-2.76%
$ 158.72 million $ 5.77 million
Nov 4, 4 AM $ 0.182
+0.00%
$ 164.13 million $ 5.62 million
Nov 4, 3 AM $ 0.182
+0.50%
$ 164.12 million $ 5.65 million
Nov 4, 2 AM $ 0.181
+2.87%
$ 163.3 million $ 5.64 million
Nov 4, 1 AM $ 0.176
+0.36%
$ 158.73 million $ 5.65 million
Nov 4, 12 AM $ 0.176
-2.26%
$ 158.18 million $ 5.57 million
Nov 3, 11 PM $ 0.18
+2.55%
$ 161.63 million $ 5.39 million
Nov 3, 10 PM $ 0.175
+2.25%
$ 157.62 million $ 5.35 million
Nov 3, 9 PM $ 0.171
-6.23%
$ 154.15 million $ 5.26 million
Nov 3, 8 PM $ 0.183
-2.19%
$ 164.4 million $ 5.15 million
Nov 3, 7 PM $ 0.187
-2.83%
$ 168.08 million $ 5.04 million
Nov 3, 6 PM $ 0.192
+0.21%
$ 172.98 million $ 4.91 million
Nov 3, 5 PM $ 0.192
-0.80%
$ 172.62 million $ 4.71 million
Nov 3, 4 PM $ 0.193
+0.85%
$ 174 million $ 4.57 million
Nov 3, 3 PM $ 0.192
-0.97%
$ 172.54 million $ 4.41 million
Nov 3, 2 PM $ 0.194
-0.11%
$ 174.22 million $ 4.29 million
Nov 3, 1 PM $ 0.194
-0.04%
$ 174.41 million $ 4.3 million
Nov 3, 12 PM $ 0.194
-0.71%
$ 174.5 million $ 4.34 million
Nov 3, 11 AM $ 0.195
-0.97%
$ 175.75 million $ 4.41 million
Nov 3, 10 AM $ 0.197
-1.82%
$ 177.47 million $ 4.45 million
Nov 3, 9 AM $ 0.201
-1.59%
$ 180.76 million $ 4.51 million
Nov 3, 8 AM $ 0.204
+4.60%
$ 183.63 million $ 4.55 million
Nov 3, 7 AM $ 0.195
-0.78%
$ 175.56 million $ 4.52 million
Nov 3, 6 AM $ 0.197
+1.51%
$ 176.94 million $ 4.51 million
Nov 3, 5 AM $ 0.194
-1.18%
$ 174.69 million $ 4.48 million
Nov 3, 4 AM $ 0.196
+0.82%
$ 176.39 million $ 4.48 million
Nov 3, 3 AM $ 0.194
-6.97%
$ 174.96 million $ 4.45 million
Nov 3, 2 AM $ 0.209
+2.05%
$ 188.08 million $ 4.22 million
Nov 3, 1 AM $ 0.205
+0.40%
$ 184.29 million $ 4.07 million
Nov 3, 12 AM $ 0.204
-0.94%
$ 183.7 million $ 3.98 million
Nov 2, 11 PM $ 0.206
+0.88%
$ 185.25 million $ 3.59 million
Nov 2, 10 PM $ 0.204
-0.34%
$ 183.67 million $ 3.52 million
Nov 2, 9 PM $ 0.205
-1.75%
$ 184.3 million $ 3.43 million
Nov 2, 8 PM $ 0.208
-0.80%
$ 187.42 million $ 3.44 million
Nov 2, 7 PM $ 0.21
-0.04%
$ 189.13 million $ 3.44 million