AI Companions Historical Data

AIC Page 12
Download
Date Close Price change Market cap Trading volume
Aug 18, 9 PM $0.00985
+0.25%
$8.87 million $328,641
Aug 18, 8 PM $0.00983
-0.45%
$8.85 million $329,409
Aug 18, 7 PM $0.00987
-0.08%
$8.88 million $331,970
Aug 18, 6 PM $0.00988
-6.06%
$8.89 million $336,368
Aug 18, 5 PM $0.0105
-0.35%
$9.47 million $345,878
Aug 18, 4 PM $0.0106
-0.52%
$9.5 million $362,200
Aug 18, 3 PM $0.0106
+0.12%
$9.55 million $366,945
Aug 18, 2 PM $0.0106
+3.29%
$9.54 million $405,909
Aug 18, 1 PM $0.0103
+3.39%
$9.23 million $384,795
Aug 18, 12 PM $0.00992
+0.14%
$8.93 million $377,902
Aug 18, 11 AM $0.00991
-0.05%
$8.92 million $392,372
Aug 18, 10 AM $0.00991
+2.86%
$8.92 million $404,298
Aug 18, 9 AM $0.00964
-3.47%
$8.68 million $429,994
Aug 18, 8 AM $0.00999
+0.97%
$8.99 million $437,380
Aug 18, 7 AM $0.0099
-1.52%
$8.91 million $451,370
Aug 18, 6 AM $0.0101
-0.20%
$9.05 million $459,542
Aug 18, 5 AM $0.0101
-2.48%
$9.06 million $452,878
Aug 18, 4 AM $0.0103
+5.27%
$9.29 million $462,056
Aug 18, 3 AM $0.00981
-11.78%
$8.83 million $469,450
Aug 18, 2 AM $0.0111
+0.23%
$10.01 million $411,426
Aug 18, 1 AM $0.0111
-0.19%
$9.98 million $440,075
Aug 18, 12 AM $0.011
-0.39%
$9.94 million $516,348
Aug 17, 11 PM $0.011
-0.05%
$9.93 million $478,936
Aug 17, 10 PM $0.011
-0.20%
$9.93 million $542,217
Aug 17, 9 PM $0.0111
+0.02%
$9.95 million $560,838
Aug 17, 8 PM $0.0111
-0.12%
$9.95 million $571,091
Aug 17, 7 PM $0.0111
-0.71%
$9.96 million $572,968
Aug 17, 6 PM $0.0111
+0.75%
$10.03 million $575,245
Aug 17, 5 PM $0.0111
-0.32%
$9.96 million $565,707
Aug 17, 4 PM $0.0111
-0.61%
$10 million $497,699
Aug 17, 3 PM $0.0112
+3.37%
$10.07 million $506,705
Aug 17, 2 PM $0.0108
-1.09%
$9.75 million $512,205
Aug 17, 1 PM $0.011
+0.39%
$9.86 million $489,478
Aug 17, 12 PM $0.0109
-0.36%
$9.82 million $467,078
Aug 17, 11 AM $0.0109
-0.52%
$9.83 million $449,352
Aug 17, 10 AM $0.011
+2.96%
$9.88 million $436,112
Aug 17, 9 AM $0.0107
-3.95%
$9.59 million $409,153
Aug 17, 8 AM $0.0111
+0.03%
$9.99 million $404,206
Aug 17, 7 AM $0.0111
-0.14%
$9.98 million $381,204
Aug 17, 6 AM $0.0111
+0.62%
$10 million $365,553
Aug 17, 5 AM $0.011
+2.66%
$9.94 million $358,739
Aug 17, 4 AM $0.0108
-1.39%
$9.68 million $340,968
Aug 17, 3 AM $0.0109
+0.00%
$9.82 million $329,296
Aug 17, 2 AM $0.011
-0.49%
$9.9 million $308,496
Aug 17, 1 AM $0.0111
-0.09%
$9.95 million $298,252
Aug 17, 12 AM $0.0111
+0.24%
$9.96 million $276,928
Aug 16, 11 PM $0.011
+0.16%
$9.93 million $255,801
Aug 16, 10 PM $0.011
-0.34%
$9.92 million $247,070
Aug 16, 9 PM $0.011
-1.13%
$9.94 million $226,844
Aug 16, 8 PM $0.0112
-0.08%
$10.06 million $219,488