AI Companions Historical Data

AIC Page 87
Download
Date Close Price change Market cap Trading volume
Nov 2, 7 PM $ 0.21
-0.04%
$ 189.13 million $ 3.44 million
Nov 2, 6 PM $ 0.209
-2.12%
$ 187.78 million $ 3.44 million
Nov 2, 5 PM $ 0.211
-3.59%
$ 189.51 million $ 3.5 million
Nov 2, 4 PM $ 0.219
+3.78%
$ 196.86 million $ 3.49 million
Nov 2, 3 PM $ 0.211
-1.56%
$ 189.69 million $ 3.48 million
Nov 2, 2 PM $ 0.215
-1.86%
$ 193.95 million $ 3.44 million
Nov 2, 1 PM $ 0.22
-0.99%
$ 197.62 million $ 3.42 million
Nov 2, 12 PM $ 0.222
-2.52%
$ 199.61 million $ 3.35 million
Nov 2, 11 AM $ 0.229
-0.19%
$ 205.92 million $ 3.24 million
Nov 2, 10 AM $ 0.228
-2.41%
$ 203.68 million $ 3.13 million
Nov 2, 9 AM $ 0.234
-3.93%
$ 210.71 million $ 3.03 million
Nov 2, 8 AM $ 0.244
+7.22%
$ 219.33 million $ 3 million
Nov 2, 7 AM $ 0.227
+5.50%
$ 204.55 million $ 2.95 million
Nov 2, 6 AM $ 0.215
+0.05%
$ 193.89 million $ 2.9 million
Nov 2, 5 AM $ 0.215
-1.11%
$ 193.8 million $ 2.81 million
Nov 2, 4 AM $ 0.218
+1.00%
$ 195.96 million $ 2.73 million
Nov 2, 3 AM $ 0.215
+6.27%
$ 193.47 million $ 2.62 million
Nov 2, 2 AM $ 0.202
+3.17%
$ 182.18 million $ 2.68 million
Nov 2, 1 AM $ 0.195
+0.54%
$ 175.86 million $ 2.7 million
Nov 2, 12 AM $ 0.194
-6.43%
$ 174.96 million $ 2.71 million
Nov 1, 11 PM $ 0.208
-4.92%
$ 186.91 million $ 2.72 million
Nov 1, 10 PM $ 0.218
+1.94%
$ 196.58 million $ 2.74 million
Nov 1, 9 PM $ 0.214
+9.99%
$ 192.85 million $ 1.22 million
Nov 1, 8 PM $ 0.195
+1.35%
$ 175.34 million $ 2.83 million
Nov 1, 7 PM $ 0.192
+1.84%
$ 173.01 million $ 2.83 million
Nov 1, 6 PM $ 0.189
+0.12%
$ 169.88 million $ 2.9 million
Nov 1, 5 PM $ 0.188
+0.91%
$ 169.52 million $ 2.99 million
Nov 1, 4 PM $ 0.187
-1.85%
$ 168.01 million $ 3.13 million
Nov 1, 3 PM $ 0.189
-2.54%
$ 170.01 million $ 3.22 million
Nov 1, 2 PM $ 0.194
+0.92%
$ 174.33 million $ 3.36 million
Nov 1, 1 PM $ 0.192
-2.55%
$ 172.75 million $ 3.51 million
Nov 1, 12 PM $ 0.197
+4.70%
$ 177.26 million $ 3.65 million
Nov 1, 11 AM $ 0.188
+1.23%
$ 169.3 million $ 3.78 million
Nov 1, 10 AM $ 0.186
+0.36%
$ 167.25 million $ 3.88 million
Nov 1, 9 AM $ 0.185
-0.78%
$ 166.66 million $ 3.93 million
Nov 1, 8 AM $ 0.187
+4.99%
$ 167.97 million $ 3.95 million
Nov 1, 7 AM $ 0.178
+0.41%
$ 159.99 million $ 4.01 million
Nov 1, 6 AM $ 0.177
-0.75%
$ 159.33 million $ 4.13 million
Nov 1, 5 AM $ 0.178
+0.45%
$ 160.53 million $ 4.13 million
Nov 1, 4 AM $ 0.178
-0.37%
$ 159.81 million $ 4.19 million
Nov 1, 3 AM $ 0.178
+0.77%
$ 160.41 million $ 4.19 million
Nov 1, 2 AM $ 0.177
-1.41%
$ 159.19 million $ 4.24 million
Nov 1, 1 AM $ 0.179
+1.59%
$ 161.47 million $ 4.35 million
Nov 1, 12 AM $ 0.177
-1.43%
$ 158.93 million $ 4.49 million
Oct 31, 11 PM $ 0.179
+1.87%
$ 160.83 million $ 4.57 million
Oct 31, 10 PM $ 0.175
-2.42%
$ 157.87 million $ 4.6 million
Oct 31, 9 PM $ 0.18
-0.35%
$ 161.85 million $ 4.55 million
Oct 31, 8 PM $ 0.18
+2.97%
$ 162.42 million $ 4.6 million
Oct 31, 7 PM $ 0.175
+4.11%
$ 157.76 million $ 4.75 million
Oct 31, 6 PM $ 0.168
-12.05%
$ 151.58 million $ 4.85 million