AI Companions Historical Data

AIC Page 13
Download
Date Close Price change Market cap Trading volume
Jan 18, 2025 $0.103
-13.54%
$92.75 million $4.33 million
Jan 17, 2025 $0.119
-10.17%
$107.55 million $5.46 million
Jan 16, 2025 $0.133
-1.39%
$119.75 million $4.43 million
Jan 15, 2025 $0.135
+7.76%
$121.59 million $6.11 million
Jan 14, 2025 $0.125
+7.61%
$112.23 million $6.22 million
Jan 13, 2025 $0.116
-9.20%
$104.3 million $3.52 million
Jan 12, 2025 $0.128
-0.30%
$114.86 million $5.16 million
Jan 11, 2025 $0.128
-2.07%
$115.21 million $3.5 million
Jan 10, 2025 $0.131
-0.05%
$117.64 million $6.24 million
Jan 9, 2025 $0.131
+2.47%
$117.72 million $7 million
Jan 8, 2025 $0.128
-5.77%
$114.88 million $5.29 million
Jan 7, 2025 $0.135
-5.32%
$121.95 million $5.2 million
Jan 6, 2025 $0.143
+13.03%
$128.81 million $7.36 million
Jan 5, 2025 $0.127
+13.02%
$113.98 million $6.21 million
Jan 4, 2025 $0.111
+7.21%
$100.13 million $6.55 million
Jan 3, 2025 $0.104
+0.21%
$93.39 million $5.62 million
Jan 2, 2025 $0.104
-2.45%
$93.27 million $5.1 million
Jan 1, 2025 $0.107
-6.98%
$96.32 million $7.19 million
Dec 31, 2024 $0.115
-8.96%
$103.54 million $7.52 million
Dec 30, 2024 $0.126
+2.38%
$113.74 million $10.33 million
Dec 29, 2024 $0.123
+65.72%
$111.08 million $6.6 million
Dec 28, 2024 $0.0744
-3.26%
$66.99 million $6.24 million
Dec 27, 2024 $0.0769
-8.29%
$69.25 million $6.22 million
Dec 26, 2024 $0.0839
-2.34%
$75.51 million $5.04 million
Dec 25, 2024 $0.0859
-7.19%
$77.31 million $2.89 million
Dec 24, 2024 $0.0926
-12.55%
$83.3 million $6.62 million
Dec 23, 2024 $0.107
+4.91%
$95.9 million $5.23 million
Dec 22, 2024 $0.102
+6.39%
$91.42 million $4.88 million
Dec 21, 2024 $0.0953
-16.41%
$85.8 million $2.83 million
Dec 20, 2024 $0.114
+0.99%
$102.64 million $2.55 million
Dec 19, 2024 $0.113
-12.55%
$101.38 million $6.91 million
Dec 18, 2024 $0.128
-9.63%
$114.95 million $7.57 million
Dec 17, 2024 $0.142
-13.90%
$128 million $6.92 million
Dec 16, 2024 $0.165
+4.75%
$148.6 million $7.94 million
Dec 15, 2024 $0.158
+10.18%
$141.85 million $8.67 million
Dec 14, 2024 $0.141
-7.88%
$127 million $14.99 million
Dec 13, 2024 $0.153
+0.26%
$137.61 million $17.28 million
Dec 12, 2024 $0.152
-5.28%
$137.24 million $6.08 million
Dec 11, 2024 $0.161
+11.38%
$144.58 million $7.48 million
Dec 10, 2024 $0.146
-10.35%
$130.98 million $8.65 million
Dec 9, 2024 $0.163
-12.48%
$146.86 million $10.56 million
Dec 8, 2024 $0.186
-5.45%
$167.75 million $14.08 million
Dec 7, 2024 $0.197
-5.04%
$177.34 million $10.15 million
Dec 6, 2024 $0.208
+4.75%
$187.55 million $11.38 million
Dec 5, 2024 $0.198
+4.34%
$178.64 million $11.69 million
Dec 4, 2024 $0.192
+20.02%
$172.75 million $9.73 million
Dec 3, 2024 $0.16
-8.14%
$143.94 million $10.54 million
Dec 2, 2024 $0.176
+4.62%
$157.96 million $8.74 million
Dec 1, 2024 $0.168
+41.40%
$151.1 million $10.28 million
Nov 30, 2024 $0.119
-4.17%
$109.6 million $9.89 million