AI Companions Historical Data

AIC Page 12
Download
Date Close Price change Market cap Trading volume
Mar 9, 2025 $0.238
-24.77%
$214.52 million $6.42 million
Mar 8, 2025 $0.318
+17.60%
$286.13 million $3.53 million
Mar 7, 2025 $0.27
-7.91%
$243.33 million $4.65 million
Mar 6, 2025 $0.293
-1.46%
$263.5 million $3.61 million
Mar 5, 2025 $0.299
-2.69%
$268.75 million $4.47 million
Mar 4, 2025 $0.307
+13.68%
$276.64 million $4.89 million
Mar 3, 2025 $0.27
-1.87%
$243.33 million $4.32 million
Mar 2, 2025 $0.276
+20.39%
$248.31 million $4.78 million
Mar 1, 2025 $0.229
-11.42%
$206.26 million $6.47 million
Feb 28, 2025 $0.26
-7.48%
$234.36 million $8.75 million
Feb 27, 2025 $0.279
+4.22%
$251.47 million $10.87 million
Feb 26, 2025 $0.269
-1.44%
$241.83 million $12.92 million
Feb 25, 2025 $0.272
-8.74%
$244.92 million $15.55 million
Feb 24, 2025 $0.302
-11.69%
$271.86 million $19.36 million
Feb 23, 2025 $0.342
-0.16%
$307.86 million $6.84 million
Feb 22, 2025 $0.343
+3.64%
$342.62 million $11.34 million
Feb 21, 2025 $0.331
-3.28%
$297.54 million $18.01 million
Feb 20, 2025 $0.341
-5.16%
$306.97 million $40.53 million
Feb 19, 2025 $0.359
-1.93%
$323.31 million $16.02 million
Feb 18, 2025 $0.366
+2.86%
$329.66 million $6.09 million
Feb 17, 2025 $0.356
+11.81%
$320.5 million $3.49 million
Feb 16, 2025 $0.319
-4.04%
$286.65 million $5.02 million
Feb 15, 2025 $0.332
+3.61%
$298.83 million $2.72 million
Feb 14, 2025 $0.321
-6.19%
$289.28 million $16.17 million
Feb 13, 2025 $0.343
-6.84%
$308.36 million $7.63 million
Feb 12, 2025 $0.367
-5.22%
$330.64 million $13.82 million
Feb 11, 2025 $0.389
-4.01%
$349.83 million $9.31 million
Feb 10, 2025 $0.405
+11.43%
$364.74 million $8.3 million
Feb 9, 2025 $0.365
+6.75%
$328.74 million $6.9 million
Feb 8, 2025 $0.341
+9.70%
$306.63 million $5.58 million
Feb 7, 2025 $0.316
-17.47%
$284.25 million $10.49 million
Feb 6, 2025 $0.383
-15.53%
$344.49 million $14.36 million
Feb 5, 2025 $0.454
-7.89%
$408.88 million $11.88 million
Feb 4, 2025 $0.493
+6.91%
$443.61 million $5.95 million
Feb 3, 2025 $0.459
+36.64%
$412.78 million $8.08 million
Feb 2, 2025 $0.338
-23.53%
$304.08 million $9.44 million
Feb 1, 2025 $0.443
+18.30%
$398.75 million $8.55 million
Jan 31, 2025 $0.374
+9.09%
$336.48 million $7.64 million
Jan 30, 2025 $0.344
+48.54%
$343.63 million $6.92 million
Jan 29, 2025 $0.23
+58.86%
$207.25 million $9.23 million
Jan 28, 2025 $0.145
+35.33%
$130.24 million $7.26 million
Jan 27, 2025 $0.107
-8.93%
$96.19 million $7.94 million
Jan 26, 2025 $0.117
-8.47%
$105.33 million $6.06 million
Jan 25, 2025 $0.128
+13.56%
$115.11 million $9.25 million
Jan 24, 2025 $0.113
-5.43%
$101.72 million $4.87 million
Jan 23, 2025 $0.12
-4.93%
$107.56 million $3.51 million
Jan 22, 2025 $0.126
-0.64%
$113.12 million $5.47 million
Jan 21, 2025 $0.126
+0.70%
$113.75 million $4.47 million
Jan 20, 2025 $0.126
+22.36%
$112.96 million $4.58 million
Jan 19, 2025 $0.102
-0.61%
$92.17 million $4.99 million