AI Companions Historical Data

AIC Page 99
Download
Date Close Price change Market cap Trading volume
Oct 10, 3 PM $ 0.502
+0.16%
$ 451.34 million $ 10.83 million
Oct 10, 2 PM $ 0.501
+0.13%
$ 451.94 million $ 10.54 million
Oct 10, 1 PM $ 0.5
-0.39%
$ 450.38 million $ 10.42 million
Oct 10, 12 PM $ 0.502
-0.57%
$ 451.6 million $ 10.15 million
Oct 10, 11 AM $ 0.505
+1.15%
$ 454.76 million $ 10.18 million
Oct 10, 10 AM $ 0.5
-0.52%
$ 450.21 million $ 10.11 million
Oct 10, 9 AM $ 0.502
+0.45%
$ 451.99 million $ 9.99 million
Oct 10, 8 AM $ 0.5
+1.26%
$ 449.63 million $ 9.82 million
Oct 10, 7 AM $ 0.494
-0.74%
$ 445.22 million $ 9.74 million
Oct 10, 6 AM $ 0.497
-0.71%
$ 447.99 million $ 9.33 million
Oct 10, 5 AM $ 0.501
+1.56%
$ 450.9 million $ 8.92 million
Oct 10, 4 AM $ 0.493
+0.08%
$ 444.18 million $ 8.61 million
Oct 10, 3 AM $ 0.493
+0.22%
$ 442.42 million $ 8.24 million
Oct 10, 2 AM $ 0.492
-0.56%
$ 442.72 million $ 7.79 million
Oct 10, 1 AM $ 0.495
-0.77%
$ 445.19 million $ 7.75 million
Oct 10, 12 AM $ 0.499
+1.80%
$ 449.02 million $ 7.91 million
Oct 9, 11 PM $ 0.49
+0.20%
$ 440.69 million $ 7.92 million
Oct 9, 10 PM $ 0.489
+3.26%
$ 439.81 million $ 7.89 million
Oct 9, 9 PM $ 0.473
-5.98%
$ 425.07 million $ 7.86 million
Oct 9, 8 PM $ 0.503
+0.29%
$ 453.78 million $ 7.92 million
Oct 9, 7 PM $ 0.502
-1.06%
$ 451.5 million $ 7.93 million
Oct 9, 6 PM $ 0.507
+1.12%
$ 457.13 million $ 8.02 million
Oct 9, 5 PM $ 0.501
+0.21%
$ 451.06 million $ 8.16 million
Oct 9, 4 PM $ 0.5
-1.55%
$ 449.78 million $ 8.19 million
Oct 9, 3 PM $ 0.508
+1.40%
$ 458.23 million $ 8.07 million
Oct 9, 2 PM $ 0.501
-1.85%
$ 450.95 million $ 7.96 million
Oct 9, 1 PM $ 0.51
-0.27%
$ 459.84 million $ 7.8 million
Oct 9, 12 PM $ 0.512
-2.02%
$ 462.19 million $ 7.75 million
Oct 9, 11 AM $ 0.522
+0.22%
$ 469.95 million $ 7.63 million
Oct 9, 10 AM $ 0.521
-0.67%
$ 469.26 million $ 7.62 million
Oct 9, 9 AM $ 0.525
+0.03%
$ 472.26 million $ 7.66 million
Oct 9, 8 AM $ 0.525
-0.49%
$ 471.61 million $ 7.66 million
Oct 9, 7 AM $ 0.527
-0.74%
$ 474.37 million $ 7.85 million
Oct 9, 6 AM $ 0.531
+0.85%
$ 477.53 million $ 7.85 million
Oct 9, 5 AM $ 0.527
+1.68%
$ 473.83 million $ 7.93 million
Oct 9, 4 AM $ 0.518
+0.19%
$ 466.38 million $ 7.98 million
Oct 9, 3 AM $ 0.517
-0.13%
$ 465.43 million $ 8.1 million
Oct 9, 2 AM $ 0.518
+0.41%
$ 466.04 million $ 8.22 million
Oct 9, 1 AM $ 0.516
+0.00%
$ 464.11 million $ 8.09 million
Oct 9, 12 AM $ 0.516
+0.25%
$ 463.94 million $ 8 million
Oct 8, 11 PM $ 0.514
-0.01%
$ 464.12 million $ 8.09 million
Oct 8, 10 PM $ 0.514
+1.28%
$ 463.35 million $ 8.24 million
Oct 8, 9 PM $ 0.508
+0.20%
$ 457.88 million $ 8.25 million
Oct 8, 8 PM $ 0.507
+0.16%
$ 456.26 million $ 8.26 million
Oct 8, 7 PM $ 0.506
-0.48%
$ 455.51 million $ 8.2 million
Oct 8, 6 PM $ 0.509
-0.20%
$ 457.93 million $ 8.32 million
Oct 8, 5 PM $ 0.51
+0.56%
$ 458.89 million $ 8.35 million
Oct 8, 4 PM $ 0.507
-0.26%
$ 456.17 million $ 8.27 million
Oct 8, 3 PM $ 0.508
+0.34%
$ 459.34 million $ 8.43 million
Oct 8, 2 PM $ 0.507
+0.07%
$ 456.15 million $ 8.66 million