AI Companions Historical Data

AIC Page 10
Download
Date Close Price change Market cap Trading volume
Aug 23, 12 AM $0.0104
-1.77%
$9.36 million $178,230
Aug 22, 11 PM $0.0106
-0.16%
$9.52 million $176,395
Aug 22, 10 PM $0.0106
-0.02%
$9.54 million $174,704
Aug 22, 9 PM $0.0106
-0.22%
$9.54 million $169,938
Aug 22, 8 PM $0.0106
+0.21%
$9.56 million $170,175
Aug 22, 7 PM $0.0106
+0.30%
$9.54 million $169,434
Aug 22, 6 PM $0.0106
+1.22%
$9.51 million $170,556
Aug 22, 5 PM $0.0104
-1.85%
$9.4 million $173,245
Aug 22, 4 PM $0.0106
+0.13%
$9.58 million $174,071
Aug 22, 3 PM $0.0106
-4.90%
$9.56 million $173,473
Aug 22, 2 PM $0.0112
-0.11%
$10.06 million $173,898
Aug 22, 1 PM $0.0112
+0.51%
$10.07 million $180,057
Aug 22, 12 PM $0.0111
+0.41%
$10.02 million $186,201
Aug 22, 11 AM $0.0111
+0.08%
$9.98 million $193,463
Aug 22, 10 AM $0.0111
-1.89%
$9.97 million $201,468
Aug 22, 9 AM $0.0113
+0.03%
$10.17 million $202,984
Aug 22, 8 AM $0.0113
-2.32%
$10.16 million $210,630
Aug 22, 7 AM $0.0116
-1.28%
$10.4 million $222,767
Aug 22, 6 AM $0.0117
+0.63%
$10.54 million $233,324
Aug 22, 5 AM $0.0116
+11.25%
$10.47 million $234,693
Aug 22, 4 AM $0.0105
+4.70%
$9.41 million $218,336
Aug 22, 3 AM $0.00999
+0.39%
$8.99 million $215,506
Aug 22, 2 AM $0.00995
+1.10%
$8.96 million $215,815
Aug 22, 1 AM $0.00984
+1.11%
$8.86 million $218,899
Aug 22, 12 AM $0.00974
-2.98%
$8.76 million $227,244
Aug 21, 11 PM $0.01
+0.25%
$9.03 million $230,176
Aug 21, 10 PM $0.01
+0.27%
$9.01 million $230,509
Aug 21, 9 PM $0.00998
+0.24%
$8.98 million $227,136
Aug 21, 8 PM $0.00996
-0.69%
$8.96 million $223,921
Aug 21, 7 PM $0.01
-0.62%
$9.03 million $222,599
Aug 21, 6 PM $0.0101
-1.56%
$9.08 million $220,120
Aug 21, 5 PM $0.0103
-0.06%
$9.23 million $218,301
Aug 21, 4 PM $0.0103
+0.01%
$9.23 million $218,777
Aug 21, 3 PM $0.0103
-0.17%
$9.24 million $219,220
Aug 21, 2 PM $0.0103
-2.29%
$9.25 million $230,000
Aug 21, 1 PM $0.0105
+0.18%
$9.47 million $228,509
Aug 21, 12 PM $0.0105
-0.21%
$9.45 million $230,494
Aug 21, 11 AM $0.0105
+2.95%
$9.47 million $227,491
Aug 21, 10 AM $0.0102
+3.85%
$9.2 million $223,669
Aug 21, 9 AM $0.00984
+1.55%
$8.85 million $230,930
Aug 21, 8 AM $0.00969
-0.44%
$8.72 million $234,285
Aug 21, 7 AM $0.00974
+1.64%
$8.76 million $244,250
Aug 21, 6 AM $0.00958
+2.32%
$8.62 million $243,150
Aug 21, 5 AM $0.00936
-4.03%
$8.43 million $190,910
Aug 21, 4 AM $0.00976
+0.14%
$8.78 million $250,664
Aug 21, 3 AM $0.00974
+0.06%
$8.77 million $252,881
Aug 21, 2 AM $0.00974
+0.59%
$8.76 million $256,220
Aug 21, 1 AM $0.00968
+1.07%
$8.71 million $254,707
Aug 21, 12 AM $0.00958
-0.11%
$8.62 million $248,752
Aug 20, 11 PM $0.00959
-0.02%
$8.63 million $250,542