AI Companions Historical Data

AIC
Download
Date Close Price change Market cap Trading volume
Today $ 0.0128
+0.01%
$ 11.56 million $ 534,025
Yesterday $ 0.0127
+6.90%
$ 11.47 million $ 545,666
Jun 25, 2026 $ 0.0119
-11.12%
$ 10.73 million $ 1.1 million
Jun 24, 2026 $ 0.0134
+38.69%
$ 12.07 million $ 943,608
Jun 23, 2026 $ 0.00967
-1.54%
$ 8.7 million $ 484,180
Jun 22, 2026 $ 0.00982
-15.51%
$ 8.84 million $ 732,483
Jun 21, 2026 $ 0.0119
+1.25%
$ 10.74 million $ 578,590
Jun 20, 2026 $ 0.0118
-7.44%
$ 10.61 million $ 500,523
Jun 19, 2026 $ 0.0127
-12.08%
$ 11.47 million $ 753,658
Jun 18, 2026 $ 0.0145
-12.99%
$ 13.05 million $ 1.15 million
Jun 17, 2026 $ 0.0167
+0.00%
$ 15 million $ 1.34 million
Jun 16, 2026 $ 0.0167
+1.89%
$ 14.99 million $ 1.3 million
Jun 15, 2026 $ 0.0162
-20.58%
$ 14.59 million $ 2.69 million
Jun 14, 2026 $ 0.0204
-8.92%
$ 18.41 million $ 1.99 million
Jun 13, 2026 $ 0.0224
-5.24%
$ 20.13 million $ 1.32 million
Jun 12, 2026 $ 0.0236
-1.06%
$ 21.27 million $ 1.85 million
Jun 11, 2026 $ 0.024
-1.44%
$ 21.59 million $ 2.12 million
Jun 10, 2026 $ 0.0243
+1.09%
$ 21.91 million $ 1.7 million
Jun 9, 2026 $ 0.0241
+0.32%
$ 21.67 million $ 4.98 million
Jun 8, 2026 $ 0.024
-1.86%
$ 21.6 million $ 1.95 million
Jun 7, 2026 $ 0.0244
+6.16%
$ 22 million $ 2.24 million
Jun 6, 2026 $ 0.023
-1.44%
$ 20.72 million $ 1.15 million
Jun 5, 2026 $ 0.0234
-1.13%
$ 21.03 million $ 2.26 million
Jun 4, 2026 $ 0.0236
-12.36%
$ 21.27 million $ 2.73 million
Jun 3, 2026 $ 0.027
+1.98%
$ 24.27 million $ 2.01 million
Jun 2, 2026 $ 0.0264
-9.16%
$ 23.79 million $ 2.11 million
Jun 1, 2026 $ 0.0291
+3.64%
$ 26.18 million $ 3.22 million
May 31, 2026 $ 0.0281
-0.81%
$ 25.24 million $ 1.43 million
May 30, 2026 $ 0.0283
+1.15%
$ 25.46 million $ 905,641
May 29, 2026 $ 0.028
-0.21%
$ 25.19 million $ 1.32 million
May 28, 2026 $ 0.028
-1.99%
$ 25.22 million $ 1.71 million
May 27, 2026 $ 0.0286
+3.27%
$ 25.73 million $ 1.61 million
May 26, 2026 $ 0.0277
-5.75%
$ 24.97 million $ 2.45 million
May 25, 2026 $ 0.0294
-0.24%
$ 26.43 million $ 1.48 million
May 24, 2026 $ 0.0295
-1.10%
$ 25.82 million $ 1.16 million
May 23, 2026 $ 0.0298
-11.92%
$ 27.08 million $ 1.83 million
May 22, 2026 $ 0.0338
-9.59%
$ 30.52 million $ 1.48 million
May 21, 2026 $ 0.0374
+3.03%
$ 33.66 million $ 1.44 million
May 20, 2026 $ 0.0363
+11.68%
$ 32.69 million $ 1.43 million
May 19, 2026 $ 0.0325
+26.20%
$ 29.49 million $ 1.07 million
May 18, 2026 $ 0.0258
-2.45%
$ 22.89 million $ 3.11 million
May 17, 2026 $ 0.0264
-1.03%
$ 23.78 million $ 1.15 million
May 16, 2026 $ 0.0267
-4.14%
$ 24.06 million $ 1.03 million
May 15, 2026 $ 0.0278
-1.15%
$ 25.06 million $ 1.45 million
May 14, 2026 $ 0.0282
+5.80%
$ 25.35 million $ 1.91 million
May 13, 2026 $ 0.0266
-0.88%
$ 23.96 million $ 1.69 million
May 12, 2026 $ 0.027
-4.18%
$ 24.3 million $ 1.42 million
May 11, 2026 $ 0.0282
-3.10%
$ 25.36 million $ 2.1 million
May 10, 2026 $ 0.0291
-2.24%
$ 26.15 million $ 2.1 million
May 9, 2026 $ 0.0297
-10.58%
$ 26.75 million $ 992,957
Download