AI Companions Historical Data

AIC Page 91
Download
Date Close Price change Market cap Trading volume
Oct 26, 10 PM $ 0.401
+2.84%
$ 360.92 million $ 3 million
Oct 26, 9 PM $ 0.39
-1.94%
$ 352.04 million $ 2.82 million
Oct 26, 8 PM $ 0.398
+0.47%
$ 357.87 million $ 2.78 million
Oct 26, 7 PM $ 0.396
+1.75%
$ 353.19 million $ 2.77 million
Oct 26, 6 PM $ 0.389
+0.39%
$ 349.84 million $ 2.78 million
Oct 26, 5 PM $ 0.387
-0.26%
$ 348.68 million $ 2.82 million
Oct 26, 4 PM $ 0.388
+1.86%
$ 349.59 million $ 2.85 million
Oct 26, 3 PM $ 0.381
-2.72%
$ 343.21 million $ 2.89 million
Oct 26, 2 PM $ 0.392
-0.56%
$ 352.82 million $ 2.94 million
Oct 26, 1 PM $ 0.394
-0.73%
$ 354.8 million $ 2.9 million
Oct 26, 12 PM $ 0.397
-1.38%
$ 357.42 million $ 2.85 million
Oct 26, 11 AM $ 0.403
-1.44%
$ 362.4 million $ 2.78 million
Oct 26, 10 AM $ 0.409
+1.54%
$ 367.71 million $ 2.74 million
Oct 26, 9 AM $ 0.402
+1.68%
$ 361.94 million $ 2.81 million
Oct 26, 8 AM $ 0.395
+0.43%
$ 355.94 million $ 2.77 million
Oct 26, 7 AM $ 0.394
-0.61%
$ 354.41 million $ 2.87 million
Oct 26, 6 AM $ 0.396
+0.13%
$ 356.57 million $ 2.99 million
Oct 26, 5 AM $ 0.396
+0.27%
$ 356.12 million $ 3.11 million
Oct 26, 4 AM $ 0.395
-0.10%
$ 355.14 million $ 3.21 million
Oct 26, 3 AM $ 0.395
+0.15%
$ 355.49 million $ 3.28 million
Oct 26, 2 AM $ 0.394
-0.43%
$ 354.94 million $ 3.33 million
Oct 26, 1 AM $ 0.396
+1.27%
$ 356.49 million $ 3.36 million
Oct 26, 12 AM $ 0.391
+1.03%
$ 352.02 million $ 3.43 million
Oct 25, 11 PM $ 0.387
-1.96%
$ 348.44 million $ 3.45 million
Oct 25, 10 PM $ 0.395
+1.84%
$ 355.4 million $ 3.47 million
Oct 25, 9 PM $ 0.388
+0.18%
$ 348.97 million $ 3.54 million
Oct 25, 8 PM $ 0.387
-0.13%
$ 348.34 million $ 3.69 million
Oct 25, 7 PM $ 0.388
-0.97%
$ 348.8 million $ 5.83 million
Oct 25, 6 PM $ 0.391
-0.33%
$ 352.23 million $ 5.92 million
Oct 25, 5 PM $ 0.393
-0.31%
$ 353.4 million $ 5.95 million
Oct 25, 4 PM $ 0.394
+0.33%
$ 354.48 million $ 5.99 million
Oct 25, 3 PM $ 0.393
+0.22%
$ 353.3 million $ 5.99 million
Oct 25, 2 PM $ 0.392
-0.47%
$ 352.51 million $ 6.06 million
Oct 25, 1 PM $ 0.394
-0.68%
$ 354.17 million $ 6.4 million
Oct 25, 12 PM $ 0.398
+0.24%
$ 357.8 million $ 6.67 million
Oct 25, 11 AM $ 0.397
-0.26%
$ 356.94 million $ 6.65 million
Oct 25, 10 AM $ 0.398
-0.05%
$ 357.87 million $ 6.57 million
Oct 25, 9 AM $ 0.398
+0.43%
$ 358.04 million $ 6.5 million
Oct 25, 8 AM $ 0.396
-0.17%
$ 356.5 million $ 6.39 million
Oct 25, 7 AM $ 0.397
+0.07%
$ 357.1 million $ 6.31 million
Oct 25, 6 AM $ 0.397
+3.45%
$ 356.86 million $ 6.15 million
Oct 25, 5 AM $ 0.383
+5.35%
$ 344.95 million $ 6.01 million
Oct 25, 4 AM $ 0.364
-2.24%
$ 327.48 million $ 5.84 million
Oct 25, 3 AM $ 0.372
+0.18%
$ 334.99 million $ 5.95 million
Oct 25, 2 AM $ 0.372
-0.67%
$ 334.39 million $ 5.9 million
Oct 25, 1 AM $ 0.374
-0.92%
$ 336.41 million $ 5.84 million
Oct 25, 12 AM $ 0.377
-3.10%
$ 339.48 million $ 5.83 million
Oct 24, 11 PM $ 0.389
-3.28%
$ 350.34 million $ 5.91 million
Oct 24, 10 PM $ 0.402
-2.40%
$ 362.2 million $ 6.01 million
Oct 24, 9 PM $ 0.412
-2.10%
$ 371.1 million $ 6 million