AI Companions Historical Data

AIC Page 9
Download
Date Close Price change Market cap Trading volume
Mar 23, 2025 $ 0.211
+4.79%
$ 189.87 million $ 3.87 million
Mar 22, 2025 $ 0.201
+0.69%
$ 181.19 million $ 4.52 million
Mar 21, 2025 $ 0.2
-2.84%
$ 179.69 million $ 5.09 million
Mar 20, 2025 $ 0.206
+3.16%
$ 185.23 million $ 4.96 million
Mar 19, 2025 $ 0.199
+3.24%
$ 179.18 million $ 5.34 million
Mar 18, 2025 $ 0.193
-5.35%
$ 173.93 million $ 4.22 million
Mar 17, 2025 $ 0.205
+1.05%
$ 184.28 million $ 5.94 million
Mar 16, 2025 $ 0.203
-6.28%
$ 182.7 million $ 4.29 million
Mar 15, 2025 $ 0.215
+4.19%
$ 193.79 million $ 3.81 million
Mar 14, 2025 $ 0.205
-3.74%
$ 184.91 million $ 3.67 million
Mar 13, 2025 $ 0.213
-2.69%
$ 191.49 million $ 5.77 million
Mar 12, 2025 $ 0.219
-3.03%
$ 196.92 million $ 5.5 million
Mar 11, 2025 $ 0.226
-3.25%
$ 203.14 million $ 3.01 million
Mar 10, 2025 $ 0.234
-1.88%
$ 210.39 million $ 4.73 million
Mar 9, 2025 $ 0.238
-24.77%
$ 214.52 million $ 6.42 million
Mar 8, 2025 $ 0.318
+17.60%
$ 286.13 million $ 3.53 million
Mar 7, 2025 $ 0.27
-7.91%
$ 243.33 million $ 4.65 million
Mar 6, 2025 $ 0.293
-1.46%
$ 263.5 million $ 3.61 million
Mar 5, 2025 $ 0.299
-2.69%
$ 268.75 million $ 4.47 million
Mar 4, 2025 $ 0.307
+13.68%
$ 276.64 million $ 4.89 million
Mar 3, 2025 $ 0.27
-1.87%
$ 243.33 million $ 4.32 million
Mar 2, 2025 $ 0.276
+20.39%
$ 248.31 million $ 4.78 million
Mar 1, 2025 $ 0.229
-11.42%
$ 206.26 million $ 6.47 million
Feb 28, 2025 $ 0.26
-7.48%
$ 234.36 million $ 8.75 million
Feb 27, 2025 $ 0.279
+4.22%
$ 251.47 million $ 10.87 million
Feb 26, 2025 $ 0.269
-1.44%
$ 241.83 million $ 12.92 million
Feb 25, 2025 $ 0.272
-8.74%
$ 244.92 million $ 15.55 million
Feb 24, 2025 $ 0.302
-11.69%
$ 271.86 million $ 19.36 million
Feb 23, 2025 $ 0.342
-0.16%
$ 307.86 million $ 6.84 million
Feb 22, 2025 $ 0.343
+3.64%
$ 342.62 million $ 11.34 million
Feb 21, 2025 $ 0.331
-3.28%
$ 297.54 million $ 18.01 million
Feb 20, 2025 $ 0.341
-5.16%
$ 306.97 million $ 40.53 million
Feb 19, 2025 $ 0.359
-1.93%
$ 323.31 million $ 16.02 million
Feb 18, 2025 $ 0.366
+2.86%
$ 329.66 million $ 6.09 million
Feb 17, 2025 $ 0.356
+11.81%
$ 320.5 million $ 3.49 million
Feb 16, 2025 $ 0.319
-4.04%
$ 286.65 million $ 5.02 million
Feb 15, 2025 $ 0.332
+3.61%
$ 298.83 million $ 2.72 million
Feb 14, 2025 $ 0.321
-6.19%
$ 289.28 million $ 16.17 million
Feb 13, 2025 $ 0.343
-6.84%
$ 308.36 million $ 7.63 million
Feb 12, 2025 $ 0.367
-5.22%
$ 330.64 million $ 13.82 million
Feb 11, 2025 $ 0.389
-4.01%
$ 349.83 million $ 9.31 million
Feb 10, 2025 $ 0.405
+11.43%
$ 364.74 million $ 8.3 million
Feb 9, 2025 $ 0.365
+6.75%
$ 328.74 million $ 6.9 million
Feb 8, 2025 $ 0.341
+9.70%
$ 306.63 million $ 5.58 million
Feb 7, 2025 $ 0.316
-17.47%
$ 284.25 million $ 10.49 million
Feb 6, 2025 $ 0.383
-15.53%
$ 344.49 million $ 14.36 million
Feb 5, 2025 $ 0.454
-7.89%
$ 408.88 million $ 11.88 million
Feb 4, 2025 $ 0.493
+6.91%
$ 443.61 million $ 5.95 million
Feb 3, 2025 $ 0.459
+36.64%
$ 412.78 million $ 8.08 million
Feb 2, 2025 $ 0.338
-23.53%
$ 304.08 million $ 9.44 million