AI Companions Historical Data

AIC Page 96
Download
Date Close Price change Market cap Trading volume
Oct 16, 5 PM $ 0.433
-0.09%
$ 389.68 million $ 8.64 million
Oct 16, 4 PM $ 0.433
-1.05%
$ 389.93 million $ 8.44 million
Oct 16, 3 PM $ 0.438
+0.10%
$ 393.96 million $ 8 million
Oct 16, 2 PM $ 0.438
+2.26%
$ 393.77 million $ 7.81 million
Oct 16, 1 PM $ 0.428
-0.52%
$ 385.09 million $ 7.59 million
Oct 16, 12 PM $ 0.43
-0.10%
$ 387.2 million $ 7.47 million
Oct 16, 11 AM $ 0.431
-0.97%
$ 387.56 million $ 7.38 million
Oct 16, 10 AM $ 0.435
-0.22%
$ 391.18 million $ 7.26 million
Oct 16, 9 AM $ 0.436
-1.15%
$ 392.1 million $ 7.14 million
Oct 16, 8 AM $ 0.441
+7.15%
$ 397.2 million $ 6.92 million
Oct 16, 7 AM $ 0.411
-0.13%
$ 370.5 million $ 6.82 million
Oct 16, 6 AM $ 0.412
-0.12%
$ 370.72 million $ 6.68 million
Oct 16, 5 AM $ 0.412
-0.84%
$ 371.18 million $ 6.6 million
Oct 16, 4 AM $ 0.416
+0.17%
$ 374.24 million $ 6.58 million
Oct 16, 3 AM $ 0.415
-0.31%
$ 373.66 million $ 6.61 million
Oct 16, 2 AM $ 0.416
+0.48%
$ 375.03 million $ 6.64 million
Oct 16, 1 AM $ 0.414
-1.38%
$ 375.27 million $ 6.66 million
Oct 16, 12 AM $ 0.42
+3.09%
$ 378 million $ 6.59 million
Oct 15, 11 PM $ 0.407
-5.53%
$ 367.23 million $ 6.65 million
Oct 15, 10 PM $ 0.431
-0.67%
$ 387.93 million $ 6.63 million
Oct 15, 9 PM $ 0.434
+0.44%
$ 390.71 million $ 6.53 million
Oct 15, 8 PM $ 0.432
-1.20%
$ 389.08 million $ 6.39 million
Oct 15, 7 PM $ 0.437
-0.21%
$ 394.1 million $ 6.34 million
Oct 15, 6 PM $ 0.438
-1.00%
$ 397.55 million $ 6.49 million
Oct 15, 5 PM $ 0.443
-0.37%
$ 398.22 million $ 6.67 million
Oct 15, 4 PM $ 0.445
+0.33%
$ 400.92 million $ 6.84 million
Oct 15, 3 PM $ 0.443
+0.55%
$ 398.08 million $ 7.07 million
Oct 15, 2 PM $ 0.441
-0.47%
$ 397.11 million $ 7.13 million
Oct 15, 1 PM $ 0.443
+0.08%
$ 398.29 million $ 7.26 million
Oct 15, 12 PM $ 0.443
-0.72%
$ 399.46 million $ 7.46 million
Oct 15, 11 AM $ 0.446
+0.48%
$ 402.04 million $ 7.53 million
Oct 15, 10 AM $ 0.444
-0.87%
$ 399.85 million $ 7.73 million
Oct 15, 9 AM $ 0.448
-0.18%
$ 402.83 million $ 7.83 million
Oct 15, 8 AM $ 0.448
-0.40%
$ 403.89 million $ 7.93 million
Oct 15, 7 AM $ 0.45
-0.66%
$ 404.92 million $ 8.04 million
Oct 15, 6 AM $ 0.453
-0.04%
$ 408.39 million $ 8.27 million
Oct 15, 5 AM $ 0.453
-0.47%
$ 407.99 million $ 8.42 million
Oct 15, 4 AM $ 0.455
+0.71%
$ 410.16 million $ 7.48 million
Oct 15, 3 AM $ 0.452
+0.04%
$ 406.91 million $ 7.55 million
Oct 15, 2 AM $ 0.452
-1.26%
$ 406.87 million $ 7.64 million
Oct 15, 1 AM $ 0.458
-0.34%
$ 412.11 million $ 9.02 million
Oct 15, 12 AM $ 0.461
-0.04%
$ 413.57 million $ 9.09 million
Oct 14, 11 PM $ 0.461
-0.09%
$ 413.79 million $ 9.06 million
Oct 14, 10 PM $ 0.462
+0.28%
$ 415.46 million $ 9.05 million
Oct 14, 9 PM $ 0.46
+0.03%
$ 414.25 million $ 9.12 million
Oct 14, 8 PM $ 0.459
+0.40%
$ 413.42 million $ 9.11 million
Oct 14, 7 PM $ 0.458
-0.42%
$ 411.82 million $ 9.05 million
Oct 14, 6 PM $ 0.459
-0.92%
$ 413.93 million $ 8.97 million
Oct 14, 5 PM $ 0.464
-0.31%
$ 417.84 million $ 8.94 million
Oct 14, 4 PM $ 0.465
-0.12%
$ 419 million $ 8.88 million