AI Companions Historical Data

AIC Page 92
Download
Date Close Price change Market cap Trading volume
Oct 24, 9 PM $ 0.412
-2.10%
$ 371.1 million $ 6 million
Oct 24, 8 PM $ 0.421
-1.82%
$ 379.07 million $ 5.98 million
Oct 24, 7 PM $ 0.429
+0.43%
$ 386.08 million $ 6 million
Oct 24, 6 PM $ 0.427
-0.26%
$ 384.44 million $ 6.04 million
Oct 24, 5 PM $ 0.428
-0.31%
$ 385.45 million $ 6.13 million
Oct 24, 4 PM $ 0.43
-0.50%
$ 386.65 million $ 6.28 million
Oct 24, 3 PM $ 0.432
-0.78%
$ 388.61 million $ 6.28 million
Oct 24, 2 PM $ 0.435
-0.47%
$ 391.66 million $ 6.22 million
Oct 24, 1 PM $ 0.437
-0.22%
$ 393.52 million $ 6.11 million
Oct 24, 12 PM $ 0.438
-0.19%
$ 394.34 million $ 6.15 million
Oct 24, 11 AM $ 0.439
+0.22%
$ 395.11 million $ 6.31 million
Oct 24, 10 AM $ 0.438
+0.79%
$ 394.25 million $ 6.49 million
Oct 24, 9 AM $ 0.435
-0.62%
$ 391.18 million $ 6.74 million
Oct 24, 8 AM $ 0.437
+0.41%
$ 393.6 million $ 7.01 million
Oct 24, 7 AM $ 0.436
+0.77%
$ 392.11 million $ 7 million
Oct 24, 6 AM $ 0.432
-1.19%
$ 388.73 million $ 7 million
Oct 24, 5 AM $ 0.437
-0.29%
$ 393.29 million $ 7.02 million
Oct 24, 4 AM $ 0.439
+0.33%
$ 394.91 million $ 6.9 million
Oct 24, 3 AM $ 0.437
+0.46%
$ 392.55 million $ 6.75 million
Oct 24, 2 AM $ 0.435
-0.70%
$ 391.88 million $ 6.79 million
Oct 24, 1 AM $ 0.438
+0.56%
$ 395.3 million $ 6.77 million
Oct 24, 12 AM $ 0.436
+0.22%
$ 391.73 million $ 6.72 million
Oct 23, 11 PM $ 0.435
-0.30%
$ 391.61 million $ 6.55 million
Oct 23, 10 PM $ 0.436
-0.98%
$ 393.23 million $ 6.44 million
Oct 23, 9 PM $ 0.441
+0.60%
$ 396.8 million $ 6.34 million
Oct 23, 8 PM $ 0.438
-0.61%
$ 393.49 million $ 6.29 million
Oct 23, 7 PM $ 0.441
-0.20%
$ 396.59 million $ 6.2 million
Oct 23, 6 PM $ 0.442
+0.01%
$ 397.41 million $ 6.06 million
Oct 23, 5 PM $ 0.442
+0.25%
$ 397.16 million $ 5.9 million
Oct 23, 4 PM $ 0.44
+0.29%
$ 396.11 million $ 5.79 million
Oct 23, 3 PM $ 0.439
+1.28%
$ 392.98 million $ 5.86 million
Oct 23, 2 PM $ 0.434
-0.86%
$ 389.94 million $ 5.94 million
Oct 23, 1 PM $ 0.437
+1.19%
$ 393.54 million $ 6.4 million
Oct 23, 12 PM $ 0.432
+1.48%
$ 389.37 million $ 6.33 million
Oct 23, 11 AM $ 0.426
+0.71%
$ 381.27 million $ 6.27 million
Oct 23, 10 AM $ 0.423
+1.22%
$ 379.67 million $ 6.34 million
Oct 23, 9 AM $ 0.418
+0.51%
$ 375.94 million $ 6.09 million
Oct 23, 8 AM $ 0.416
+0.66%
$ 374.3 million $ 5.9 million
Oct 23, 7 AM $ 0.413
-0.05%
$ 371.71 million $ 5.91 million
Oct 23, 6 AM $ 0.413
+1.13%
$ 371.86 million $ 6.02 million
Oct 23, 5 AM $ 0.408
+3.23%
$ 367.3 million $ 6.03 million
Oct 23, 4 AM $ 0.395
-1.83%
$ 354.48 million $ 6.38 million
Oct 23, 3 AM $ 0.403
-1.76%
$ 362.43 million $ 6.57 million
Oct 23, 2 AM $ 0.41
+1.53%
$ 368.51 million $ 2.07 million
Oct 23, 1 AM $ 0.404
+1.67%
$ 363.37 million $ 6.87 million
Oct 23, 12 AM $ 0.397
-2.15%
$ 357.4 million $ 7.1 million
Oct 22, 11 PM $ 0.406
+0.02%
$ 365.25 million $ 7.44 million
Oct 22, 10 PM $ 0.406
+0.03%
$ 365.2 million $ 7.73 million
Oct 22, 9 PM $ 0.406
+0.35%
$ 365.12 million $ 8.05 million
Oct 22, 8 PM $ 0.404
+1.26%
$ 363.89 million $ 8.17 million