AI Companions Historical Data

AIC
Download
Date Close Price change Market cap Trading volume
Aug 31 $0.0197
+60.33%
$17.74 million $3.19 million
Aug 24 $0.0123
+20.09%
$11.18 million $1.64 million
Aug 17 $0.0106
-4.11%
$9.17 million $1.84 million
Aug 10 $0.0111
-10.50%
$9.93 million $2.26 million
Aug 3 $0.0125
-8.98%
$11.19 million $3.68 million
Jul 27 $0.0137
+6.92%
$12.33 million $4.88 million
Jul 20 $0.0128
+18.52%
$11.54 million $4.86 million
Jul 13 $0.0108
-23.60%
$9.73 million $5 million
Jul 6 $0.0142
+12.17%
$12.74 million $4.84 million
Jun 29 $0.0127
-3.34%
$11.33 million $4.66 million
Jun 22 $0.0134
+15.14%
$11.84 million $4.01 million
Jun 15 $0.0118
-42.21%
$10.74 million $8.22 million
Jun 8 $0.0224
-8.43%
$18.41 million $14.24 million
Jun 1 $0.023
-17.95%
$22 million $13.55 million
May 25 $0.0283
-3.95%
$25.24 million $9.45 million
May 18 $0.0298
+12.75%
$25.82 million $10.05 million
May 11 $0.0267
-8.21%
$23.78 million $10.21 million
May 4 $0.0297
-5.69%
$26.15 million $13.58 million
Apr 27 $0.0297
-7.74%
$28.36 million $2.05 million
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
Download