AI Companions Historical Data

AIC Page 98
Download
Date Close Price change Market cap Trading volume
Oct 12, 4 PM $ 0.457
-0.17%
$ 411.08 million $ 6.2 million
Oct 12, 3 PM $ 0.458
-1.63%
$ 414.98 million $ 5.86 million
Oct 12, 2 PM $ 0.465
+2.94%
$ 421.13 million $ 5.36 million
Oct 12, 1 PM $ 0.451
-0.26%
$ 406.44 million $ 5.31 million
Oct 12, 12 PM $ 0.451
-1.56%
$ 407.55 million $ 5.34 million
Oct 12, 11 AM $ 0.458
+1.09%
$ 412.07 million $ 5.35 million
Oct 12, 10 AM $ 0.453
-0.03%
$ 407.78 million $ 5.38 million
Oct 12, 9 AM $ 0.454
+0.43%
$ 407.6 million $ 5.49 million
Oct 12, 8 AM $ 0.452
+0.06%
$ 406.21 million $ 5.57 million
Oct 12, 7 AM $ 0.451
-0.35%
$ 405.75 million $ 5.8 million
Oct 12, 6 AM $ 0.453
+0.44%
$ 406.56 million $ 6.1 million
Oct 12, 5 AM $ 0.451
+0.03%
$ 406.23 million $ 6.13 million
Oct 12, 4 AM $ 0.451
-0.54%
$ 405.63 million $ 6.27 million
Oct 12, 3 AM $ 0.453
-0.17%
$ 407.76 million $ 6.48 million
Oct 12, 2 AM $ 0.454
+0.31%
$ 408.5 million $ 6.97 million
Oct 12, 1 AM $ 0.452
+0.52%
$ 407.03 million $ 7.48 million
Oct 12, 12 AM $ 0.45
-0.36%
$ 404.58 million $ 7.97 million
Oct 11, 11 PM $ 0.45
-0.61%
$ 406.31 million $ 8.55 million
Oct 11, 10 PM $ 0.453
+0.07%
$ 407.59 million $ 9.09 million
Oct 11, 9 PM $ 0.453
+0.22%
$ 407.41 million $ 9.86 million
Oct 11, 8 PM $ 0.451
-0.40%
$ 406.2 million $ 10.34 million
Oct 11, 7 PM $ 0.452
-0.31%
$ 407.15 million $ 10.73 million
Oct 11, 6 PM $ 0.453
-0.12%
$ 406.74 million $ 11.08 million
Oct 11, 5 PM $ 0.454
-0.02%
$ 408.17 million $ 11.74 million
Oct 11, 4 PM $ 0.454
+0.66%
$ 408.23 million $ 12.49 million
Oct 11, 3 PM $ 0.451
-1.48%
$ 404.69 million $ 13.03 million
Oct 11, 2 PM $ 0.457
+0.07%
$ 411.58 million $ 13.56 million
Oct 11, 1 PM $ 0.457
+0.25%
$ 411.61 million $ 14.05 million
Oct 11, 12 PM $ 0.456
-1.17%
$ 410.66 million $ 14.48 million
Oct 11, 11 AM $ 0.462
+2.82%
$ 416.37 million $ 14.59 million
Oct 11, 10 AM $ 0.449
-0.42%
$ 403.88 million $ 14.73 million
Oct 11, 9 AM $ 0.448
+0.21%
$ 404.47 million $ 14.77 million
Oct 11, 8 AM $ 0.447
-0.33%
$ 405.02 million $ 14.87 million
Oct 11, 7 AM $ 0.449
-0.71%
$ 403.01 million $ 14.97 million
Oct 11, 6 AM $ 0.453
+0.64%
$ 407.35 million $ 15.09 million
Oct 11, 5 AM $ 0.45
+0.30%
$ 404.93 million $ 15.35 million
Oct 11, 4 AM $ 0.449
+0.21%
$ 402.31 million $ 15.59 million
Oct 11, 3 AM $ 0.448
-1.57%
$ 402.98 million $ 15.76 million
Oct 11, 2 AM $ 0.455
+4.18%
$ 409.9 million $ 15.73 million
Oct 11, 1 AM $ 0.436
-5.10%
$ 408.93 million $ 15.31 million
Oct 11, 12 AM $ 0.46
+24.33%
$ 413.94 million $ 14.68 million
Oct 10, 11 PM $ 0.368
+5.06%
$ 333.98 million $ 14.05 million
Oct 10, 10 PM $ 0.349
-12.21%
$ 313.94 million $ 13.6 million
Oct 10, 9 PM $ 0.391
-21.84%
$ 356.29 million $ 12.93 million
Oct 10, 8 PM $ 0.5
-0.56%
$ 450.28 million $ 12.94 million
Oct 10, 7 PM $ 0.503
-0.35%
$ 451.79 million $ 12.49 million
Oct 10, 6 PM $ 0.504
+0.02%
$ 454.03 million $ 12.08 million
Oct 10, 5 PM $ 0.505
+0.85%
$ 454.98 million $ 11.58 million
Oct 10, 4 PM $ 0.501
-0.26%
$ 450.04 million $ 11.08 million
Oct 10, 3 PM $ 0.502
+0.16%
$ 451.34 million $ 10.83 million