AI Companions Historical Data

AIC Page 97
Download
Date Close Price change Market cap Trading volume
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
Oct 14, 3 PM $ 0.466
-0.26%
$ 419.73 million $ 8.73 million
Oct 14, 2 PM $ 0.467
+0.75%
$ 420.23 million $ 8.74 million
Oct 14, 1 PM $ 0.463
+0.50%
$ 417.74 million $ 8.76 million
Oct 14, 12 PM $ 0.461
-1.54%
$ 415.3 million $ 8.83 million
Oct 14, 11 AM $ 0.468
+1.20%
$ 421.42 million $ 8.88 million
Oct 14, 10 AM $ 0.463
-0.48%
$ 416.66 million $ 8.83 million
Oct 14, 9 AM $ 0.465
-0.14%
$ 418.45 million $ 8.72 million
Oct 14, 8 AM $ 0.466
-0.03%
$ 418.8 million $ 8.61 million
Oct 14, 7 AM $ 0.466
-1.99%
$ 423.6 million $ 8.35 million
Oct 14, 6 AM $ 0.475
+0.13%
$ 427.22 million $ 8.33 million
Oct 14, 5 AM $ 0.475
-0.43%
$ 427.72 million $ 8.28 million
Oct 14, 4 AM $ 0.477
+0.41%
$ 428.71 million $ 8.16 million
Oct 14, 3 AM $ 0.475
-0.87%
$ 427.28 million $ 8.13 million
Oct 14, 2 AM $ 0.479
+1.54%
$ 425.94 million $ 6.72 million
Oct 14, 1 AM $ 0.472
+0.14%
$ 423.81 million $ 6.71 million
Oct 14, 12 AM $ 0.471
-0.86%
$ 423.88 million $ 6.7 million
Oct 13, 11 PM $ 0.475
+0.05%
$ 426.65 million $ 6.74 million
Oct 13, 10 PM $ 0.475
-0.40%
$ 428.5 million $ 6.79 million
Oct 13, 9 PM $ 0.477
-0.63%
$ 429.7 million $ 6.95 million
Oct 13, 8 PM $ 0.48
+0.52%
$ 431.72 million $ 7.08 million
Oct 13, 7 PM $ 0.477
-0.30%
$ 429.54 million $ 7.22 million
Oct 13, 6 PM $ 0.479
-0.02%
$ 430.85 million $ 8.18 million
Oct 13, 5 PM $ 0.479
-2.10%
$ 430.78 million $ 8.18 million
Oct 13, 4 PM $ 0.488
+0.25%
$ 439.56 million $ 8.29 million
Oct 13, 3 PM $ 0.487
-0.01%
$ 438.99 million $ 8.49 million
Oct 13, 2 PM $ 0.487
-0.21%
$ 438.44 million $ 8.82 million
Oct 13, 1 PM $ 0.488
+3.29%
$ 440.34 million $ 8.68 million
Oct 13, 12 PM $ 0.473
+0.18%
$ 425.75 million $ 8.39 million
Oct 13, 11 AM $ 0.472
+0.22%
$ 424.35 million $ 8.26 million
Oct 13, 10 AM $ 0.471
-0.16%
$ 424.81 million $ 8.17 million
Oct 13, 9 AM $ 0.472
-0.52%
$ 424.37 million $ 8.08 million
Oct 13, 8 AM $ 0.474
-0.39%
$ 426.62 million $ 8.12 million
Oct 13, 7 AM $ 0.475
+4.65%
$ 427 million $ 8.12 million
Oct 13, 6 AM $ 0.454
-0.93%
$ 408.7 million $ 7.91 million
Oct 13, 5 AM $ 0.458
+0.19%
$ 412.07 million $ 7.11 million
Oct 13, 4 AM $ 0.457
-0.42%
$ 411.56 million $ 7.01 million
Oct 13, 3 AM $ 0.459
-0.01%
$ 413.11 million $ 6.89 million
Oct 13, 2 AM $ 0.459
-0.20%
$ 412.72 million $ 6.87 million
Oct 13, 1 AM $ 0.46
-0.25%
$ 414.15 million $ 6.88 million
Oct 13, 12 AM $ 0.461
+0.32%
$ 414.9 million $ 6.91 million
Oct 12, 11 PM $ 0.461
+0.08%
$ 414.78 million $ 6.8 million
Oct 12, 10 PM $ 0.462
-0.37%
$ 414.96 million $ 6.71 million
Oct 12, 9 PM $ 0.463
+0.46%
$ 416.4 million $ 6.47 million
Oct 12, 8 PM $ 0.461
-0.27%
$ 415.26 million $ 6.38 million
Oct 12, 7 PM $ 0.462
+0.42%
$ 416.18 million $ 6.42 million
Oct 12, 6 PM $ 0.461
+1.39%
$ 412.2 million $ 6.55 million
Oct 12, 5 PM $ 0.455
-0.46%
$ 409.3 million $ 6.42 million
Oct 12, 4 PM $ 0.457
-0.17%
$ 411.08 million $ 6.2 million