AI Companions Historical Data

AIC
Download
Date Close Price change Market cap Trading volume
Today, at 11 AM $0.0324
+0.00%
$29.13 million $365,143
Today, at 10 AM $0.0328
+0.49%
$29.48 million $376,840
Today, at 9 AM $0.0326
-1.32%
$29.34 million $381,880
Today, at 8 AM $0.033
-2.53%
$29.73 million $387,515
Today, at 7 AM $0.0339
+1.34%
$30.5 million $395,654
Today, at 6 AM $0.0334
+2.23%
$30.09 million $393,636
Today, at 5 AM $0.0327
+0.36%
$29.44 million $394,718
Today, at 4 AM $0.0326
-0.05%
$29.33 million $400,513
Today, at 3 AM $0.0326
+0.97%
$29.35 million $412,010
Today, at 2 AM $0.0323
-4.04%
$29.07 million $413,481
Today, at 1 AM $0.0337
-0.04%
$30.29 million $414,110
Today, at 12 AM $0.0337
+12.97%
$30.31 million $419,691
Yesterday, at 11 PM $0.0298
+0.22%
$26.84 million $404,552
Yesterday, at 10 PM $0.0299
+0.47%
$26.92 million $406,870
Yesterday, at 9 PM $0.0298
-0.35%
$26.79 million $404,860
Yesterday, at 8 PM $0.0299
+2.53%
$26.88 million $409,840
Yesterday, at 7 PM $0.0291
-1.04%
$26.21 million $407,188
Yesterday, at 6 PM $0.0294
-2.06%
$26.49 million $408,361
Yesterday, at 5 PM $0.0301
-0.73%
$27.05 million $412,180
Yesterday, at 4 PM $0.0303
+0.67%
$27.25 million $411,971
Yesterday, at 3 PM $0.0301
-1.73%
$27.07 million $407,981
Yesterday, at 2 PM $0.0306
+0.67%
$27.54 million $414,351
Yesterday, at 1 PM $0.0304
+0.02%
$27.36 million $440,012
Yesterday, at 12 PM $0.0304
-2.58%
$27.35 million $528,125
Yesterday, at 11 AM $0.0312
+4.06%
$28.08 million $537,359
Yesterday, at 10 AM $0.03
+9.30%
$26.98 million $540,007
Yesterday, at 9 AM $0.0274
+13.34%
$24.68 million $542,252
Yesterday, at 8 AM $0.0242
-0.34%
$21.78 million $554,120
Yesterday, at 7 AM $0.0243
+0.35%
$21.85 million $571,515
Yesterday, at 6 AM $0.0242
+0.03%
$21.77 million $689,114
Yesterday, at 5 AM $0.0242
+0.11%
$21.77 million $744,493
Yesterday, at 4 AM $0.0242
+0.00%
$21.74 million $758,551
Yesterday, at 3 AM $0.0242
+0.70%
$21.74 million $758,515
Yesterday, at 2 AM $0.024
-1.98%
$21.59 million $776,032
Yesterday, at 1 AM $0.0245
+0.05%
$22.03 million $783,775
Yesterday, at 12 AM $0.0245
-0.03%
$22.02 million $781,123
Sep 8, 11 PM $0.0245
+0.00%
$22.02 million $787,074
Sep 8, 10 PM $0.0245
+1.23%
$22.02 million $787,126
Sep 8, 9 PM $0.0242
-0.57%
$21.76 million $789,979
Sep 8, 8 PM $0.0243
+0.49%
$21.88 million $783,926
Sep 8, 7 PM $0.0242
-3.59%
$21.77 million $782,841
Sep 8, 6 PM $0.0251
-0.10%
$22.58 million $783,250
Sep 8, 5 PM $0.0251
-0.07%
$22.61 million $792,811
Sep 8, 4 PM $0.0251
-0.05%
$22.62 million $787,128
Sep 8, 3 PM $0.0251
+0.10%
$22.63 million $784,738
Sep 8, 2 PM $0.0251
-0.67%
$22.61 million $772,225
Sep 8, 1 PM $0.0253
-0.43%
$22.76 million $744,179
Sep 8, 12 PM $0.0254
+0.26%
$22.86 million $658,553
Sep 8, 11 AM $0.0253
+3.61%
$22.8 million $628,404
Sep 8, 10 AM $0.0245
+2.14%
$22.01 million $607,450
Download