AI Companions Historical Data

AIC Page 90
Download
Date Close Price change Market cap Trading volume
Oct 28, 11 PM $ 0.386
-0.86%
$ 348.02 million $ 6.19 million
Oct 28, 10 PM $ 0.389
+0.16%
$ 350.15 million $ 6.25 million
Oct 28, 9 PM $ 0.388
+0.95%
$ 349.59 million $ 6.33 million
Oct 28, 8 PM $ 0.385
-1.76%
$ 347.63 million $ 6.36 million
Oct 28, 7 PM $ 0.392
+0.97%
$ 348.85 million $ 6.27 million
Oct 28, 6 PM $ 0.388
+0.81%
$ 349.18 million $ 6.17 million
Oct 28, 5 PM $ 0.385
-0.01%
$ 346.45 million $ 6.19 million
Oct 28, 4 PM $ 0.385
-0.03%
$ 346.76 million $ 6.1 million
Oct 28, 3 PM $ 0.385
+7.85%
$ 346.14 million $ 6.07 million
Oct 28, 2 PM $ 0.357
+5.53%
$ 316.43 million $ 6.05 million
Oct 28, 1 PM $ 0.338
+0.48%
$ 304.13 million $ 5.83 million
Oct 28, 12 PM $ 0.336
+0.32%
$ 302.52 million $ 5.52 million
Oct 28, 11 AM $ 0.335
-2.52%
$ 301.93 million $ 5.47 million
Oct 28, 10 AM $ 0.344
+1.18%
$ 309.36 million $ 4.65 million
Oct 28, 9 AM $ 0.34
-2.81%
$ 306.24 million $ 4.8 million
Oct 28, 8 AM $ 0.35
-0.09%
$ 314.59 million $ 4.97 million
Oct 28, 7 AM $ 0.35
-4.73%
$ 314.87 million $ 5.15 million
Oct 28, 6 AM $ 0.367
-1.45%
$ 330.84 million $ 5.29 million
Oct 28, 5 AM $ 0.373
+0.76%
$ 335.38 million $ 5.35 million
Oct 28, 4 AM $ 0.368
+8.70%
$ 331.46 million $ 5.34 million
Oct 28, 3 AM $ 0.339
-3.71%
$ 305.02 million $ 5.24 million
Oct 28, 2 AM $ 0.352
-2.22%
$ 316.7 million $ 5.18 million
Oct 28, 1 AM $ 0.36
-0.98%
$ 324.2 million $ 5.16 million
Oct 28, 12 AM $ 0.364
-1.64%
$ 327.28 million $ 5.15 million
Oct 27, 11 PM $ 0.37
-0.18%
$ 332.87 million $ 5.18 million
Oct 27, 10 PM $ 0.37
-0.17%
$ 333.33 million $ 5.11 million
Oct 27, 9 PM $ 0.371
-0.28%
$ 331.41 million $ 5.15 million
Oct 27, 8 PM $ 0.372
+0.16%
$ 334.86 million $ 5.01 million
Oct 27, 7 PM $ 0.371
+1.06%
$ 334.3 million $ 4.83 million
Oct 27, 6 PM $ 0.368
-3.91%
$ 330.79 million $ 4.63 million
Oct 27, 5 PM $ 0.383
-1.20%
$ 344.26 million $ 4.55 million
Oct 27, 4 PM $ 0.387
-2.03%
$ 348.43 million $ 4.53 million
Oct 27, 3 PM $ 0.395
+0.98%
$ 355.67 million $ 4.48 million
Oct 27, 2 PM $ 0.391
-1.18%
$ 351.95 million $ 4.37 million
Oct 27, 1 PM $ 0.396
-0.04%
$ 358.06 million $ 4.34 million
Oct 27, 12 PM $ 0.396
+1.90%
$ 356.59 million $ 4.37 million
Oct 27, 11 AM $ 0.389
+0.02%
$ 349.73 million $ 4.42 million
Oct 27, 10 AM $ 0.389
+0.10%
$ 349.85 million $ 4.43 million
Oct 27, 9 AM $ 0.388
+0.33%
$ 349.49 million $ 4.28 million
Oct 27, 8 AM $ 0.387
-2.76%
$ 348.57 million $ 3.89 million
Oct 27, 7 AM $ 0.399
+1.62%
$ 359.26 million $ 3.79 million
Oct 27, 6 AM $ 0.393
-1.80%
$ 354.59 million $ 3.51 million
Oct 27, 5 AM $ 0.401
-1.09%
$ 360.45 million $ 3.55 million
Oct 27, 4 AM $ 0.404
-0.74%
$ 363.21 million $ 3.42 million
Oct 27, 3 AM $ 0.408
+0.43%
$ 366.54 million $ 3.38 million
Oct 27, 2 AM $ 0.406
-0.45%
$ 365.63 million $ 3.34 million
Oct 27, 1 AM $ 0.408
-0.10%
$ 366.53 million $ 3.24 million
Oct 27, 12 AM $ 0.408
+1.24%
$ 366.06 million $ 3.18 million
Oct 26, 11 PM $ 0.403
+0.57%
$ 363.35 million $ 3.07 million
Oct 26, 10 PM $ 0.401
+2.84%
$ 360.92 million $ 3 million