AI Companions Historical Data

AIC Page 93
Download
Date Close Price change Market cap Trading volume
Oct 22, 8 PM $ 0.404
+1.26%
$ 363.89 million $ 8.17 million
Oct 22, 7 PM $ 0.399
+0.04%
$ 359.43 million $ 8.38 million
Oct 22, 6 PM $ 0.399
+0.26%
$ 359.28 million $ 8.47 million
Oct 22, 5 PM $ 0.398
+0.10%
$ 358.4 million $ 8.72 million
Oct 22, 4 PM $ 0.398
-1.97%
$ 357.73 million $ 9.18 million
Oct 22, 3 PM $ 0.406
+3.44%
$ 365.14 million $ 9.48 million
Oct 22, 2 PM $ 0.394
-1.02%
$ 353.74 million $ 9.72 million
Oct 22, 1 PM $ 0.398
-0.82%
$ 357.88 million $ 9.36 million
Oct 22, 12 PM $ 0.401
+0.00%
$ 360.76 million $ 9.29 million
Oct 22, 11 AM $ 0.401
-0.62%
$ 360.71 million $ 9.31 million
Oct 22, 10 AM $ 0.403
+1.24%
$ 362.98 million $ 9.21 million
Oct 22, 9 AM $ 0.398
-1.22%
$ 358.36 million $ 9.36 million
Oct 22, 8 AM $ 0.403
+0.10%
$ 362.96 million $ 9.41 million
Oct 22, 7 AM $ 0.403
+0.56%
$ 363.75 million $ 9.56 million
Oct 22, 6 AM $ 0.401
+1.88%
$ 359.1 million $ 9.5 million
Oct 22, 5 AM $ 0.393
+3.40%
$ 353.9 million $ 9.5 million
Oct 22, 4 AM $ 0.38
+2.40%
$ 342.18 million $ 9.48 million
Oct 22, 3 AM $ 0.371
-0.21%
$ 333.94 million $ 9.66 million
Oct 22, 2 AM $ 0.372
+1.99%
$ 333.78 million $ 9.52 million
Oct 22, 1 AM $ 0.365
-0.51%
$ 329.41 million $ 9.56 million
Oct 22, 12 AM $ 0.367
+2.01%
$ 330.15 million $ 9.39 million
Oct 21, 11 PM $ 0.36
-1.46%
$ 323.63 million $ 9.18 million
Oct 21, 10 PM $ 0.365
-0.21%
$ 328.33 million $ 9 million
Oct 21, 9 PM $ 0.366
+0.97%
$ 328.5 million $ 8.79 million
Oct 21, 8 PM $ 0.362
+0.31%
$ 326.23 million $ 8.66 million
Oct 21, 7 PM $ 0.361
+0.88%
$ 325.15 million $ 8.55 million
Oct 21, 6 PM $ 0.358
+0.11%
$ 322.08 million $ 8.58 million
Oct 21, 5 PM $ 0.357
-0.86%
$ 321.66 million $ 8.45 million
Oct 21, 4 PM $ 0.36
+4.81%
$ 323.8 million $ 8.12 million
Oct 21, 3 PM $ 0.344
+6.18%
$ 307.82 million $ 7.43 million
Oct 21, 2 PM $ 0.324
+0.34%
$ 290.44 million $ 7.28 million
Oct 21, 1 PM $ 0.322
+1.00%
$ 289.59 million $ 7.27 million
Oct 21, 12 PM $ 0.319
+3.56%
$ 287.39 million $ 7.31 million
Oct 21, 11 AM $ 0.308
+2.91%
$ 277.33 million $ 7.36 million
Oct 21, 10 AM $ 0.301
-1.71%
$ 272.13 million $ 7.49 million
Oct 21, 9 AM $ 0.308
+1.30%
$ 276.79 million $ 7.48 million
Oct 21, 8 AM $ 0.304
-0.56%
$ 273.35 million $ 7.66 million
Oct 21, 7 AM $ 0.306
+0.44%
$ 275.25 million $ 7.69 million
Oct 21, 6 AM $ 0.304
+0.07%
$ 273.69 million $ 7.83 million
Oct 21, 5 AM $ 0.304
+0.40%
$ 273.36 million $ 7.89 million
Oct 21, 4 AM $ 0.305
-0.44%
$ 274.83 million $ 7.78 million
Oct 21, 3 AM $ 0.307
-0.16%
$ 275.99 million $ 7.6 million
Oct 21, 2 AM $ 0.307
-0.38%
$ 276.62 million $ 7.65 million
Oct 21, 1 AM $ 0.308
+0.18%
$ 277.53 million $ 7.58 million
Oct 21, 12 AM $ 0.308
+0.56%
$ 277.33 million $ 7.68 million
Oct 20, 11 PM $ 0.305
-1.44%
$ 274.18 million $ 7.94 million
Oct 20, 10 PM $ 0.31
-0.24%
$ 278.59 million $ 7.95 million
Oct 20, 9 PM $ 0.31
+0.88%
$ 279.22 million $ 7.98 million
Oct 20, 8 PM $ 0.308
-1.23%
$ 277.29 million $ 8.03 million
Oct 20, 7 PM $ 0.311
+0.04%
$ 280.29 million $ 7.98 million