AI Companions Historical Data

AIC Page 88
Download
Date Close Price change Market cap Trading volume
Oct 31, 6 PM $ 0.168
-12.05%
$ 151.58 million $ 4.85 million
Oct 31, 5 PM $ 0.191
+3.06%
$ 172.34 million $ 3,488
Oct 31, 4 PM $ 0.186
-3.27%
$ 167.22 million $ 4.9 million
Oct 31, 3 PM $ 0.192
+2.41%
$ 172.87 million $ 4.86 million
Oct 31, 2 PM $ 0.188
+0.08%
$ 168.81 million $ 4.83 million
Oct 31, 1 PM $ 0.187
-3.69%
$ 168.67 million $ 4.82 million
Oct 31, 12 PM $ 0.195
+2.80%
$ 175.14 million $ 4.91 million
Oct 31, 11 AM $ 0.189
-4.86%
$ 170.37 million $ 4.95 million
Oct 31, 10 AM $ 0.199
+0.63%
$ 179.07 million $ 4.89 million
Oct 31, 9 AM $ 0.198
+1.87%
$ 177.95 million $ 4.89 million
Oct 31, 8 AM $ 0.194
-2.90%
$ 174.4 million $ 4.91 million
Oct 31, 7 AM $ 0.199
-0.66%
$ 178.93 million $ 4.91 million
Oct 31, 6 AM $ 0.2
-2.34%
$ 180.05 million $ 5.12 million
Oct 31, 5 AM $ 0.205
-1.93%
$ 184.37 million $ 5.23 million
Oct 31, 4 AM $ 0.209
-0.88%
$ 187.99 million $ 5.22 million
Oct 31, 3 AM $ 0.211
-0.87%
$ 189.67 million $ 5.33 million
Oct 31, 2 AM $ 0.213
-2.37%
$ 191.33 million $ 5.33 million
Oct 31, 1 AM $ 0.219
+4.61%
$ 197.26 million $ 5.3 million
Oct 31, 12 AM $ 0.21
-0.58%
$ 188.57 million $ 5.22 million
Oct 30, 11 PM $ 0.211
+0.31%
$ 189.74 million $ 5.31 million
Oct 30, 10 PM $ 0.21
-4.70%
$ 189.16 million $ 5.36 million
Oct 30, 9 PM $ 0.221
+1.54%
$ 198.67 million $ 5.45 million
Oct 30, 8 PM $ 0.217
+1.08%
$ 195.66 million $ 5.57 million
Oct 30, 7 PM $ 0.215
-3.89%
$ 193.55 million $ 5.8 million
Oct 30, 6 PM $ 0.224
-1.14%
$ 201.37 million $ 5.95 million
Oct 30, 5 PM $ 0.226
-4.98%
$ 203.69 million $ 5.96 million
Oct 30, 4 PM $ 0.238
+1.63%
$ 214.36 million $ 5.89 million
Oct 30, 3 PM $ 0.234
+0.41%
$ 210.92 million $ 5.98 million
Oct 30, 2 PM $ 0.233
+6.84%
$ 209.72 million $ 5.95 million
Oct 30, 1 PM $ 0.218
-3.35%
$ 196.12 million $ 5.88 million
Oct 30, 12 PM $ 0.225
-0.89%
$ 202.91 million $ 5.8 million
Oct 30, 11 AM $ 0.227
-1.72%
$ 204.73 million $ 5.7 million
Oct 30, 10 AM $ 0.231
-3.29%
$ 208.33 million $ 5.75 million
Oct 30, 9 AM $ 0.239
-7.53%
$ 214.9 million $ 5.75 million
Oct 30, 9 AM $ 0.239
-7.53%
$ 214.9 million $ 5.75 million
Oct 30, 8 AM $ 0.258
-2.74%
$ 232.63 million $ 5.71 million
Oct 30, 8 AM $ 0.258
-2.74%
$ 232.63 million $ 5.71 million
Oct 30, 7 AM $ 0.266
+2.76%
$ 239.19 million $ 5.66 million
Oct 30, 7 AM $ 0.266
+2.76%
$ 239.19 million $ 5.66 million
Oct 30, 6 AM $ 0.258
+0.78%
$ 232.38 million $ 5.68 million
Oct 30, 6 AM $ 0.258
+0.78%
$ 232.38 million $ 5.68 million
Oct 30, 5 AM $ 0.256
+0.36%
$ 230.12 million $ 5.63 million
Oct 30, 5 AM $ 0.256
+0.36%
$ 230.12 million $ 5.63 million
Oct 30, 4 AM $ 0.255
-0.13%
$ 229.76 million $ 5.62 million
Oct 30, 4 AM $ 0.255
-0.13%
$ 229.76 million $ 5.62 million
Oct 30, 3 AM $ 0.256
-3.57%
$ 230.06 million $ 5.51 million
Oct 30, 3 AM $ 0.256
-3.57%
$ 230.06 million $ 5.51 million
Oct 30, 2 AM $ 0.265
-0.35%
$ 238.52 million $ 5.49 million
Oct 30, 2 AM $ 0.265
-0.35%
$ 238.52 million $ 5.49 million
Oct 30, 1 AM $ 0.266
+4.23%
$ 239.41 million $ 5.45 million