AI Companions Historical Data

AIC Page 89
Download
Date Close Price change Market cap Trading volume
Oct 30, 1 AM $ 0.266
+4.23%
$ 239.41 million $ 5.45 million
Oct 30, 1 AM $ 0.266
+4.23%
$ 239.41 million $ 5.45 million
Oct 30, 12 AM $ 0.234
-3.04%
$ 210.89 million $ 5.39 million
Oct 30, 12 AM $ 0.234
-3.04%
$ 210.89 million $ 5.39 million
Oct 29, 11 PM $ 0.242
+1.46%
$ 217.1 million $ 5.36 million
Oct 29, 11 PM $ 0.242
+1.46%
$ 217.1 million $ 5.36 million
Oct 29, 10 PM $ 0.238
+4.63%
$ 214.3 million $ 5.31 million
Oct 29, 10 PM $ 0.238
+4.63%
$ 214.3 million $ 5.31 million
Oct 29, 9 PM $ 0.227
+7.49%
$ 205.39 million $ 5.27 million
Oct 29, 9 PM $ 0.227
+7.49%
$ 205.39 million $ 5.27 million
Oct 29, 8 PM $ 0.212
-27.34%
$ 188.95 million $ 2.48 million
Oct 29, 8 PM $ 0.212
-27.34%
$ 188.95 million $ 2.48 million
Oct 29, 7 PM $ 0.291
-22.91%
$ 261.99 million $ 2.32 million
Oct 29, 7 PM $ 0.291
-22.91%
$ 261.99 million $ 2.32 million
Oct 29, 6 PM $ 0.378
-0.34%
$ 339.6 million $ 5.04 million
Oct 29, 6 PM $ 0.378
-0.34%
$ 339.6 million $ 5.04 million
Oct 29, 5 PM $ 0.379
+0.10%
$ 340.99 million $ 5.05 million
Oct 29, 5 PM $ 0.379
+0.10%
$ 340.99 million $ 5.05 million
Oct 29, 4 PM $ 0.379
-0.50%
$ 340.95 million $ 5.06 million
Oct 29, 4 PM $ 0.379
-0.50%
$ 340.95 million $ 5.06 million
Oct 29, 3 PM $ 0.38
+0.19%
$ 342.36 million $ 5 million
Oct 29, 3 PM $ 0.38
+0.19%
$ 342.36 million $ 5 million
Oct 29, 2 PM $ 0.38
-0.31%
$ 341.64 million $ 5.07 million
Oct 29, 2 PM $ 0.38
-0.31%
$ 341.64 million $ 5.07 million
Oct 29, 1 PM $ 0.381
+0.60%
$ 342.68 million $ 5.29 million
Oct 29, 1 PM $ 0.381
+0.60%
$ 342.68 million $ 5.29 million
Oct 29, 12 PM $ 0.379
+0.02%
$ 339.65 million $ 5.55 million
Oct 29, 12 PM $ 0.379
+0.02%
$ 339.65 million $ 5.55 million
Oct 29, 11 AM $ 0.379
+1.40%
$ 342.28 million $ 5.73 million
Oct 29, 11 AM $ 0.379
+1.40%
$ 342.28 million $ 5.73 million
Oct 29, 10 AM $ 0.373
-0.34%
$ 335.98 million $ 5.78 million
Oct 29, 10 AM $ 0.373
-0.34%
$ 335.98 million $ 5.78 million
Oct 29, 9 AM $ 0.375
+0.69%
$ 337.1 million $ 5.74 million
Oct 29, 9 AM $ 0.375
+0.69%
$ 337.1 million $ 5.74 million
Oct 29, 8 AM $ 0.372
+0.12%
$ 334.96 million $ 5.74 million
Oct 29, 8 AM $ 0.372
+0.12%
$ 334.96 million $ 5.74 million
Oct 29, 7 AM $ 0.372
-2.87%
$ 334.39 million $ 5.76 million
Oct 29, 7 AM $ 0.372
-2.87%
$ 334.39 million $ 5.76 million
Oct 29, 6 AM $ 0.383
-1.14%
$ 344.39 million $ 5.83 million
Oct 29, 6 AM $ 0.383
-1.14%
$ 344.39 million $ 5.83 million
Oct 29, 5 AM $ 0.387
-0.04%
$ 348.24 million $ 5.91 million
Oct 29, 5 AM $ 0.387
-0.04%
$ 348.24 million $ 5.91 million
Oct 29, 4 AM $ 0.387
-0.57%
$ 348.38 million $ 5.96 million
Oct 29, 4 AM $ 0.387
-0.57%
$ 348.38 million $ 5.96 million
Oct 29, 3 AM $ 0.389
+0.03%
$ 350.39 million $ 6.03 million
Oct 29, 3 AM $ 0.389
+0.03%
$ 350.39 million $ 6.03 million
Oct 29, 2 AM $ 0.389
-0.23%
$ 350.29 million $ 6.11 million
Oct 29, 1 AM $ 0.39
+0.57%
$ 351.09 million $ 6.16 million
Oct 29, 12 AM $ 0.388
+0.56%
$ 349.1 million $ 6.12 million
Oct 28, 11 PM $ 0.386
-0.86%
$ 348.02 million $ 6.19 million