AI Companions Historical Data

AIC Page 11
Download
Date Close Price change Market cap Trading volume
Apr 28, 2025 $0.188
+1.45%
$169.01 million $4.48 million
Apr 27, 2025 $0.185
-5.61%
$166.62 million $4.85 million
Apr 26, 2025 $0.196
-14.83%
$176.52 million $6.59 million
Apr 25, 2025 $0.231
-19.48%
$207.7 million $9.07 million
Apr 24, 2025 $0.288
+4.09%
$259.05 million $8.98 million
Apr 23, 2025 $0.275
-1.86%
$247.92 million $4.6 million
Apr 22, 2025 $0.281
+25.38%
$252.96 million $6.39 million
Apr 21, 2025 $0.224
-2.54%
$201.79 million $6.11 million
Apr 20, 2025 $0.23
+22.46%
$206.81 million $5.34 million
Apr 19, 2025 $0.187
+29.88%
$168.69 million $4.04 million
Apr 18, 2025 $0.144
-11.16%
$129.88 million $6.04 million
Apr 17, 2025 $0.162
+4.68%
$146.16 million $4.96 million
Apr 16, 2025 $0.155
+2.15%
$154.97 million $4.83 million
Apr 15, 2025 $0.152
+6.70%
$136.6 million $3.99 million
Apr 14, 2025 $0.142
-3.94%
$127.98 million $4.8 million
Apr 13, 2025 $0.148
-11.90%
$133.18 million $5.71 million
Apr 12, 2025 $0.168
+26.69%
$151.17 million $3.61 million
Apr 11, 2025 $0.133
-0.84%
$119.31 million $1.15 million
Apr 10, 2025 $0.134
-1.93%
$120.89 million $2.13 million
Apr 9, 2025 $0.137
+1.57%
$123.27 million $4.01 million
Apr 8, 2025 $0.135
-5.17%
$121.35 million $4.78 million
Apr 7, 2025 $0.142
+6.15%
$128.16 million $5.61 million
Apr 6, 2025 $0.134
-17.23%
$120.43 million $3.92 million
Apr 5, 2025 $0.161
-6.33%
$144.74 million $4.71 million
Apr 4, 2025 $0.172
+8.88%
$154.4 million $5.07 million
Apr 3, 2025 $0.156
+19.42%
$140.48 million $6.28 million
Apr 2, 2025 $0.131
-21.34%
$117.82 million $6.61 million
Apr 1, 2025 $0.166
-12.00%
$149.72 million $5.27 million
Mar 31, 2025 $0.189
-6.57%
$170.42 million $5.64 million
Mar 30, 2025 $0.203
+5.95%
$182.46 million $4.67 million
Mar 29, 2025 $0.191
-0.91%
$171.51 million $4.65 million
Mar 28, 2025 $0.192
-9.17%
$173.24 million $5.92 million
Mar 27, 2025 $0.212
+1.16%
$190.75 million $6.7 million
Mar 26, 2025 $0.209
-4.03%
$188.55 million $7.33 million
Mar 25, 2025 $0.218
-2.35%
$196.52 million $5.66 million
Mar 24, 2025 $0.223
+5.54%
$200.46 million $4.81 million
Mar 23, 2025 $0.211
+4.79%
$189.87 million $3.87 million
Mar 22, 2025 $0.201
+0.69%
$181.19 million $4.52 million
Mar 21, 2025 $0.2
-2.84%
$179.69 million $5.09 million
Mar 20, 2025 $0.206
+3.16%
$185.23 million $4.96 million
Mar 19, 2025 $0.199
+3.24%
$179.18 million $5.34 million
Mar 18, 2025 $0.193
-5.35%
$173.93 million $4.22 million
Mar 17, 2025 $0.205
+1.05%
$184.28 million $5.94 million
Mar 16, 2025 $0.203
-6.28%
$182.7 million $4.29 million
Mar 15, 2025 $0.215
+4.19%
$193.79 million $3.81 million
Mar 14, 2025 $0.205
-3.74%
$184.91 million $3.67 million
Mar 13, 2025 $0.213
-2.69%
$191.49 million $5.77 million
Mar 12, 2025 $0.219
-3.03%
$196.92 million $5.5 million
Mar 11, 2025 $0.226
-3.25%
$203.14 million $3.01 million
Mar 10, 2025 $0.234
-1.88%
$210.39 million $4.73 million