AI Companions Historical Data

AIC
Download
Date Close Price change Market cap Trading volume
Apr 20 $ 0.0315
+5.11%
$ 29 million $ 11.37 million
Apr 13 $ 0.0277
-8.64%
$ 26.95 million $ 9.78 million
Apr 6 $ 0.0302
-5.54%
$ 27.27 million $ 13.97 million
Mar 30 $ 0.0334
-20.28%
$ 28.75 million $ 10.82 million
Mar 23 $ 0.0415
-14.79%
$ 37.69 million $ 9.32 million
Mar 16 $ 0.0487
-10.17%
$ 43.85 million $ 8.97 million
Mar 9 $ 0.0542
-0.96%
$ 48.82 million $ 7.22 million
Mar 2 $ 0.0568
+7.04%
$ 49.3 million $ 6.46 million
Feb 23 $ 0.0531
-14.23%
$ 47.79 million $ 9.19 million
Feb 16 $ 0.0622
-0.54%
$ 55.71 million $ 6.32 million
Feb 9 $ 0.0667
-10.30%
$ 56.29 million $ 6.47 million
Feb 2 $ 0.0774
+48.79%
$ 66.77 million $ 14.41 million
Jan 26 $ 0.0489
-22.70%
$ 46.84 million $ 12.45 million
Jan 19 $ 0.0656
-38.65%
$ 56.95 million $ 20.01 million
Jan 12 $ 0.11
-17.90%
$ 96.12 million $ 21.84 million
Jan 5 $ 0.119
+33.08%
$ 120.44 million $ 19.8 million
Dec 29 $ 0.0886
+9.56%
$ 80.42 million $ 19.72 million
Dec 22 $ 0.081
-15.40%
$ 72.76 million $ 16.63 million
Dec 15 $ 0.0957
-3.28%
$ 86.2 million $ 19.43 million
Dec 8 $ 0.103
-3.55%
$ 89.07 million $ 26.34 million
Dec 1 $ 0.106
-22.20%
$ 96.17 million $ 51.95 million
Nov 24 $ 0.14
+12.10%
$ 122.9 million $ 54.68 million
Nov 17 $ 0.142
-12.03%
$ 112.73 million $ 34.18 million
Nov 10 $ 0.167
-0.32%
$ 144.93 million $ 24.13 million
Nov 3 $ 0.157
-23.70%
$ 150.32 million $ 27.32 million
Oct 27 $ 0.208
-48.51%
$ 185.25 million $ 29.4 million
Oct 20 $ 0.387
+26.49%
$ 363.35 million $ 40.59 million
Oct 13 $ 0.332
-27.72%
$ 274.94 million $ 45.59 million
Oct 6 $ 0.45
-6.86%
$ 414.78 million $ 54.82 million
Sep 29 $ 0.479
+51.14%
$ 435.16 million $ 45.22 million
Sep 22 $ 0.326
+136.93%
$ 285.35 million $ 35.03 million
Sep 15 $ 0.139
+15.94%
$ 124.43 million $ 30.09 million
Sep 8 $ 0.121
+4.49%
$ 107.56 million $ 34.39 million
Sep 1 $ 0.112
-10.92%
$ 104.5 million $ 27.48 million
Aug 25 $ 0.132
-17.04%
$ 113.56 million $ 38.8 million
Aug 18 $ 0.156
+7.03%
$ 143.23 million $ 41.75 million
Aug 11 $ 0.146
-0.67%
$ 131.07 million $ 46.28 million
Aug 4 $ 0.15
-2.25%
$ 131.91 million $ 27.15 million
Jul 28 $ 0.161
+54.14%
$ 138.15 million $ 28.43 million
Jul 21 $ 0.103
-5.38%
$ 104.66 million $ 26.32 million
Jul 14 $ 0.108
-14.57%
$ 98.22 million $ 35.12 million
Jul 7 $ 0.127
-1.08%
$ 126.96 million $ 36.01 million
Jun 30 $ 0.132
-14.35%
$ 128.33 million $ 43.38 million
Jun 23 $ 0.175
+130.91%
$ 138.99 million $ 45.17 million
Jun 16 $ 0.0736
-29.36%
$ 68.05 million $ 54.03 million
Jun 9 $ 0.104
-8.10%
$ 93.86 million $ 75.53 million
Jun 2 $ 0.102
-5.93%
$ 101.09 million $ 149.13 million
May 26 $ 0.109
-8.43%
$ 97.76 million $ 95.44 million
May 19 $ 0.126
-6.65%
$ 106.78 million $ 113.58 million
May 12 $ 0.134
-19.07%
$ 121.1 million $ 46.25 million
Download