AI Companions Historical Data

AIC Page 94
Download
Date Close Price change Market cap Trading volume
Oct 20, 7 PM $ 0.311
+0.04%
$ 280.29 million $ 7.98 million
Oct 20, 6 PM $ 0.311
-0.09%
$ 280.63 million $ 7.91 million
Oct 20, 5 PM $ 0.312
-0.27%
$ 280.19 million $ 7.84 million
Oct 20, 4 PM $ 0.312
+0.61%
$ 280.81 million $ 7.71 million
Oct 20, 3 PM $ 0.31
+0.47%
$ 279.04 million $ 7.43 million
Oct 20, 2 PM $ 0.308
-0.49%
$ 277.1 million $ 7.12 million
Oct 20, 1 PM $ 0.309
+1.90%
$ 278.47 million $ 7.02 million
Oct 20, 12 PM $ 0.304
+1.25%
$ 272.67 million $ 6.94 million
Oct 20, 11 AM $ 0.3
-1.34%
$ 269.7 million $ 6.94 million
Oct 20, 10 AM $ 0.304
-0.38%
$ 273.26 million $ 7.02 million
Oct 20, 9 AM $ 0.305
-1.60%
$ 274.35 million $ 7.12 million
Oct 20, 8 AM $ 0.31
-0.16%
$ 279.18 million $ 7.14 million
Oct 20, 7 AM $ 0.311
+0.34%
$ 279.38 million $ 7.17 million
Oct 20, 6 AM $ 0.309
-0.45%
$ 278.52 million $ 7.03 million
Oct 20, 5 AM $ 0.311
-1.58%
$ 279.83 million $ 6.87 million
Oct 20, 4 AM $ 0.316
-0.08%
$ 284.56 million $ 6.77 million
Oct 20, 3 AM $ 0.316
+3.14%
$ 284.52 million $ 6.68 million
Oct 20, 2 AM $ 0.307
+0.80%
$ 276.04 million $ 6.28 million
Oct 20, 1 AM $ 0.304
-0.74%
$ 273.45 million $ 6.16 million
Oct 20, 12 AM $ 0.306
-0.15%
$ 274.95 million $ 5.96 million
Oct 19, 11 PM $ 0.306
-1.14%
$ 274.94 million $ 5.65 million
Oct 19, 10 PM $ 0.31
-1.54%
$ 279.34 million $ 5.55 million
Oct 19, 9 PM $ 0.315
-0.30%
$ 283.22 million $ 5.4 million
Oct 19, 8 PM $ 0.316
+1.65%
$ 283.02 million $ 5.29 million
Oct 19, 7 PM $ 0.311
-4.93%
$ 278.98 million $ 5.27 million
Oct 19, 6 PM $ 0.327
-3.91%
$ 294.2 million $ 5.22 million
Oct 19, 5 PM $ 0.34
+0.17%
$ 306.14 million $ 5.19 million
Oct 19, 4 PM $ 0.34
-2.70%
$ 303.78 million $ 5.09 million
Oct 19, 3 PM $ 0.349
+0.00%
$ 313.46 million $ 5.07 million
Oct 19, 2 PM $ 0.349
-0.47%
$ 314.25 million $ 5.08 million
Oct 19, 1 PM $ 0.35
-0.14%
$ 314.08 million $ 5 million
Oct 19, 12 PM $ 0.351
+5.48%
$ 316.75 million $ 4.91 million
Oct 19, 11 AM $ 0.333
-6.63%
$ 299.02 million $ 4.84 million
Oct 19, 10 AM $ 0.358
-0.23%
$ 321.77 million $ 4.69 million
Oct 19, 9 AM $ 0.364
+0.87%
$ 327.49 million $ 4.58 million
Oct 19, 8 AM $ 0.361
-0.97%
$ 325.05 million $ 4.43 million
Oct 19, 7 AM $ 0.365
+1.44%
$ 328.36 million $ 4.56 million
Oct 19, 6 AM $ 0.36
+0.88%
$ 323.48 million $ 4.88 million
Oct 19, 5 AM $ 0.357
-1.86%
$ 321.51 million $ 5 million
Oct 19, 4 AM $ 0.363
-0.53%
$ 326.69 million $ 5.03 million
Oct 19, 3 AM $ 0.364
+0.90%
$ 327.99 million $ 5.04 million
Oct 19, 2 AM $ 0.36
-1.83%
$ 323.74 million $ 5.08 million
Oct 19, 1 AM $ 0.366
-0.30%
$ 328.62 million $ 5.23 million
Oct 19, 12 AM $ 0.368
-2.31%
$ 332.89 million $ 5.29 million
Oct 18, 11 PM $ 0.373
+11.77%
$ 335.95 million $ 5.34 million
Oct 18, 10 PM $ 0.332
-0.92%
$ 298.89 million $ 5.41 million
Oct 18, 9 PM $ 0.335
+0.50%
$ 302.54 million $ 5.5 million
Oct 18, 8 PM $ 0.333
-0.84%
$ 299.5 million $ 5.5 million
Oct 18, 7 PM $ 0.337
+3.16%
$ 303.09 million $ 5.49 million
Oct 18, 6 PM $ 0.327
-3.65%
$ 293.82 million $ 5.49 million