AI Companions Historical Data

AIC
Download
Date Close Price change Market cap Trading volume
Today $ 0.0115
+0.00%
$ 10.32 million $ 450,801
Yesterday $ 0.0112
+3.89%
$ 10.11 million $ 1.34 million
Jul 20, 2026 $ 0.0108
-0.06%
$ 9.73 million $ 881,601
Jul 19, 2026 $ 0.0108
-0.91%
$ 9.73 million $ 646,126
Jul 18, 2026 $ 0.0109
+2.68%
$ 9.85 million $ 395,033
Jul 17, 2026 $ 0.0106
-7.29%
$ 9.57 million $ 839,272
Jul 16, 2026 $ 0.0115
-19.94%
$ 10.32 million $ 70,188
Jul 15, 2026 $ 0.0143
+5.14%
$ 13.04 million $ 708,834
Jul 14, 2026 $ 0.0136
-3.93%
$ 12.22 million $ 718,725
Jul 13, 2026 $ 0.0142
+0.15%
$ 12.72 million $ 844,617
Jul 12, 2026 $ 0.0142
+5.57%
$ 12.74 million $ 882,833
Jul 11, 2026 $ 0.0134
+13.80%
$ 12.07 million $ 460,443
Jul 10, 2026 $ 0.0118
+4.59%
$ 10.61 million $ 569,752
Jul 9, 2026 $ 0.0113
-4.19%
$ 10.13 million $ 466,813
Jul 8, 2026 $ 0.0115
-6.17%
$ 10.33 million $ 646,175
Jul 7, 2026 $ 0.0122
-0.98%
$ 11 million $ 553,118
Jul 6, 2026 $ 0.0122
-3.35%
$ 11.08 million $ 1.23 million
Jul 5, 2026 $ 0.0127
-4.57%
$ 11.33 million $ 787,763
Jul 4, 2026 $ 0.0133
+5.19%
$ 12.03 million $ 597,670
Jul 3, 2026 $ 0.0127
+5.58%
$ 11.66 million $ 495,920
Jul 2, 2026 $ 0.012
+7.21%
$ 10.86 million $ 482,917
Jul 1, 2026 $ 0.0112
-8.88%
$ 10.07 million $ 616,412
Jun 30, 2026 $ 0.0123
-3.59%
$ 11.05 million $ 615,309
Jun 29, 2026 $ 0.0127
-3.18%
$ 11.46 million $ 1.41 million
Jun 28, 2026 $ 0.0132
-1.75%
$ 11.84 million $ 807,538
Jun 27, 2026 $ 0.0134
+4.96%
$ 12.05 million $ 433,001
Jun 26, 2026 $ 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
Download