AI Companions Historical Data

AIC Page 95
Download
Date Close Price change Market cap Trading volume
Oct 18, 6 PM $ 0.327
-3.65%
$ 293.82 million $ 5.49 million
Oct 18, 5 PM $ 0.339
-4.80%
$ 304.09 million $ 5.58 million
Oct 18, 4 PM $ 0.356
-0.08%
$ 321.25 million $ 5.58 million
Oct 18, 3 PM $ 0.355
-0.64%
$ 319.75 million $ 5.79 million
Oct 18, 2 PM $ 0.357
-0.12%
$ 321.54 million $ 6.09 million
Oct 18, 1 PM $ 0.358
-0.66%
$ 321.91 million $ 6.31 million
Oct 18, 12 PM $ 0.361
-0.18%
$ 324.22 million $ 6.65 million
Oct 18, 11 AM $ 0.361
-0.37%
$ 324.92 million $ 6.77 million
Oct 18, 10 AM $ 0.362
+0.10%
$ 326.04 million $ 7.12 million
Oct 18, 9 AM $ 0.362
+0.07%
$ 325.48 million $ 7.5 million
Oct 18, 8 AM $ 0.362
-0.27%
$ 325.59 million $ 7.77 million
Oct 18, 7 AM $ 0.363
+0.21%
$ 326.37 million $ 8.02 million
Oct 18, 6 AM $ 0.363
+0.13%
$ 327.04 million $ 8.34 million
Oct 18, 5 AM $ 0.363
+0.72%
$ 326.32 million $ 8.59 million
Oct 18, 4 AM $ 0.36
-0.70%
$ 324.2 million $ 8.71 million
Oct 18, 3 AM $ 0.363
-0.25%
$ 326.38 million $ 8.7 million
Oct 18, 2 AM $ 0.364
-0.64%
$ 327.09 million $ 8.66 million
Oct 18, 1 AM $ 0.367
-0.10%
$ 330.23 million $ 8.64 million
Oct 18, 12 AM $ 0.368
-0.05%
$ 331.38 million $ 8.74 million
Oct 17, 11 PM $ 0.368
-0.93%
$ 332.76 million $ 8.76 million
Oct 17, 10 PM $ 0.372
-0.11%
$ 335.64 million $ 8.74 million
Oct 17, 9 PM $ 0.372
+0.41%
$ 335.13 million $ 8.73 million
Oct 17, 8 PM $ 0.371
+0.77%
$ 333.79 million $ 8.86 million
Oct 17, 7 PM $ 0.37
-3.65%
$ 332.78 million $ 9.03 million
Oct 17, 6 PM $ 0.384
-0.45%
$ 346.11 million $ 9.26 million
Oct 17, 5 PM $ 0.386
+0.22%
$ 348.08 million $ 9.41 million
Oct 17, 4 PM $ 0.386
-1.64%
$ 347.39 million $ 9.64 million
Oct 17, 3 PM $ 0.392
+0.20%
$ 353.15 million $ 9.91 million
Oct 17, 2 PM $ 0.392
-0.28%
$ 352.49 million $ 9.96 million
Oct 17, 1 PM $ 0.392
+0.13%
$ 352.46 million $ 9.97 million
Oct 17, 12 PM $ 0.392
-0.91%
$ 352.75 million $ 9.88 million
Oct 17, 11 AM $ 0.394
+0.37%
$ 353.28 million $ 10.27 million
Oct 17, 10 AM $ 0.393
-0.87%
$ 352.99 million $ 10.07 million
Oct 17, 9 AM $ 0.396
-0.22%
$ 355.23 million $ 9.88 million
Oct 17, 8 AM $ 0.397
-0.95%
$ 356.96 million $ 9.85 million
Oct 17, 7 AM $ 0.4
-1.71%
$ 359.42 million $ 9.51 million
Oct 17, 6 AM $ 0.407
-0.19%
$ 366.91 million $ 9.17 million
Oct 17, 5 AM $ 0.408
-0.47%
$ 367.23 million $ 8.87 million
Oct 17, 4 AM $ 0.41
-0.03%
$ 368.41 million $ 8.85 million
Oct 17, 3 AM $ 0.41
+0.37%
$ 369.07 million $ 8.89 million
Oct 17, 2 AM $ 0.409
+0.01%
$ 367.69 million $ 8.9 million
Oct 17, 1 AM $ 0.409
+0.10%
$ 367.66 million $ 8.92 million
Oct 17, 12 AM $ 0.408
-0.08%
$ 367.29 million $ 8.91 million
Oct 16, 11 PM $ 0.408
-0.61%
$ 366.09 million $ 8.93 million
Oct 16, 10 PM $ 0.411
+0.33%
$ 369.83 million $ 8.99 million
Oct 16, 9 PM $ 0.41
+0.25%
$ 368.21 million $ 8.99 million
Oct 16, 8 PM $ 0.409
-0.08%
$ 367.26 million $ 9.05 million
Oct 16, 7 PM $ 0.409
-5.30%
$ 368.01 million $ 9.04 million
Oct 16, 6 PM $ 0.432
-0.28%
$ 388.57 million $ 8.86 million
Oct 16, 5 PM $ 0.433
-0.09%
$ 389.68 million $ 8.64 million