AI Companions Historical Data

AIC Page 11
Download
Date Close Price change Market cap Trading volume
Aug 20, 10 PM $0.00959
+0.05%
$8.63 million $251,911
Aug 20, 9 PM $0.00959
-0.34%
$8.63 million $257,891
Aug 20, 8 PM $0.00962
+0.65%
$8.66 million $268,495
Aug 20, 7 PM $0.00956
-0.12%
$8.6 million $273,672
Aug 20, 6 PM $0.00957
+0.24%
$8.61 million $275,219
Aug 20, 5 PM $0.00954
+0.03%
$8.59 million $277,907
Aug 20, 4 PM $0.00954
-0.17%
$8.59 million $286,852
Aug 20, 3 PM $0.00956
-0.14%
$8.6 million $292,548
Aug 20, 2 PM $0.00957
+0.04%
$8.61 million $334,257
Aug 20, 1 PM $0.00957
-0.17%
$8.61 million $346,667
Aug 20, 12 PM $0.00958
-2.76%
$8.62 million $351,290
Aug 20, 11 AM $0.00986
+2.70%
$8.87 million $348,934
Aug 20, 10 AM $0.0096
+0.23%
$8.64 million $344,434
Aug 20, 9 AM $0.00957
-6.01%
$8.62 million $332,894
Aug 20, 8 AM $0.0102
+0.00%
$9.19 million $316,516
Aug 20, 7 AM $0.0102
+0.69%
$9.19 million $294,349
Aug 20, 6 AM $0.0101
+0.08%
$9.13 million $287,237
Aug 20, 5 AM $0.0101
-0.01%
$9.12 million $283,197
Aug 20, 4 AM $0.0101
+0.25%
$9.13 million $278,683
Aug 20, 3 AM $0.0101
-0.14%
$9.1 million $277,289
Aug 20, 2 AM $0.0101
+5.36%
$9.12 million $273,762
Aug 20, 1 AM $0.00961
+0.48%
$8.65 million $272,171
Aug 20, 12 AM $0.00957
-0.13%
$8.61 million $270,741
Aug 19, 11 PM $0.00958
-0.36%
$8.62 million $265,186
Aug 19, 10 PM $0.00962
+0.54%
$8.65 million $262,325
Aug 19, 9 PM $0.00956
-0.95%
$8.61 million $257,879
Aug 19, 8 PM $0.00966
+2.01%
$8.69 million $248,832
Aug 19, 7 PM $0.00947
-1.00%
$8.52 million $244,148
Aug 19, 6 PM $0.00956
-5.51%
$8.61 million $243,504
Aug 19, 5 PM $0.0101
+4.87%
$9.11 million $242,885
Aug 19, 4 PM $0.00966
+4.51%
$8.7 million $233,600
Aug 19, 3 PM $0.00925
+0.82%
$8.32 million $228,938
Aug 19, 2 PM $0.00917
+1.77%
$8.25 million $191,098
Aug 19, 1 PM $0.00901
+0.33%
$8.11 million $221,534
Aug 19, 12 PM $0.00898
+0.17%
$8.08 million $241,381
Aug 19, 11 AM $0.00897
-0.36%
$8.07 million $241,408
Aug 19, 10 AM $0.009
-1.02%
$8.1 million $247,385
Aug 19, 9 AM $0.00909
-3.24%
$8.18 million $250,768
Aug 19, 8 AM $0.0094
+0.41%
$8.46 million $256,650
Aug 19, 7 AM $0.00936
+3.33%
$8.42 million $266,580
Aug 19, 6 AM $0.00906
-1.07%
$8.15 million $273,590
Aug 19, 5 AM $0.00915
-5.60%
$8.24 million $290,903
Aug 19, 4 AM $0.0097
-0.53%
$8.73 million $300,948
Aug 19, 3 AM $0.00975
+0.29%
$8.77 million $307,449
Aug 19, 2 AM $0.00972
+0.01%
$8.75 million $313,830
Aug 19, 1 AM $0.00972
-1.14%
$8.75 million $316,682
Aug 19, 12 AM $0.00983
+0.41%
$8.85 million $319,302
Aug 18, 11 PM $0.00983
+0.64%
$8.85 million $322,434
Aug 18, 10 PM $0.00977
-0.85%
$8.79 million $326,383
Aug 18, 9 PM $0.00985
+0.25%
$8.87 million $328,641