AI Companions Historical Data

AIC Page 14
Download
Date Close Price change Market cap Trading volume
Nov 29, 2024 $0.123
+13.75%
$111.12 million $9.65 million
Nov 28, 2024 $0.109
+33.42%
$97.83 million $7.88 million
Nov 27, 2024 $0.0815
+12.20%
$81.5 million $7.94 million
Nov 26, 2024 $0.0727
-10.80%
$65.45 million $8.39 million
Nov 25, 2024 $0.0818
+32.75%
$73.62 million $5.69 million
Nov 24, 2024 $0.0616
+0.82%
$55.47 million $3.37 million
Nov 23, 2024 $0.0611
+6.56%
$55 million $5.81 million
Nov 22, 2024 $0.0574
+2.70%
$51.63 million $6.33 million
Nov 21, 2024 $0.0559
-1.44%
$50.28 million $5.65 million
Nov 20, 2024 $0.0567
-2.03%
$51.01 million $4.56 million
Nov 19, 2024 $0.0577
-5.24%
$51.94 million $6.72 million
Nov 18, 2024 $0.0609
+14.46%
$54.81 million $7.83 million
Nov 17, 2024 $0.0532
+22.14%
$47.88 million $2.98 million
Nov 16, 2024 $0.0439
-15.11%
$39.54 million $2.71 million
Nov 15, 2024 $0.0517
-7.82%
$46.57 million $4.61 million
Nov 14, 2024 $0.0562
-9.02%
$50.61 million $8.86 million
Nov 13, 2024 $0.0618
-4.99%
$55.63 million $8.82 million
Nov 12, 2024 $0.065
+0.30%
$65.05 million $5.71 million
Nov 11, 2024 $0.0646
+17.11%
$64.56 million $4.39 million
Nov 10, 2024 $0.0545
-21.30%
$54.53 million $4.93 million
Nov 9, 2024 $0.0695
-12.45%
$69.5 million $5.2 million
Nov 8, 2024 $0.0794
-4.26%
$79.38 million $5.5 million
Nov 7, 2024 $0.0829
-0.23%
$82.91 million $3.55 million
Nov 6, 2024 $0.0832
-2.68%
$83.19 million $7.7 million
Nov 5, 2024 $0.0856
+9.36%
$85.57 million $5.76 million
Nov 4, 2024 $0.0784
-8.82%
$78.36 million $7.56 million
Nov 3, 2024 $0.0859
+5.86%
$85.93 million $8.09 million
Nov 2, 2024 $0.0812
-6.99%
$81.2 million $6.86 million
Nov 1, 2024 $0.0873
+0.87%
$87.3 million $7.69 million
Oct 31, 2024 $0.0865
-12.11%
$86.54 million $7.87 million
Oct 30, 2024 $0.0985
-12.03%
$98.47 million $8.99 million
Oct 29, 2024 $0.112
+8.49%
$111.93 million $9.63 million
Oct 28, 2024 $0.103
+6.83%
$103.17 million $7.45 million
Oct 27, 2024 $0.0964
-0.59%
$96.42 million $7.73 million
Oct 26, 2024 $0.097
+12.72%
$96.99 million $6.95 million
Oct 25, 2024 $0.086
-0.65%
$86.04 million $6.66 million
Oct 24, 2024 $0.0866
-2.84%
$86.59 million $6.86 million
Oct 23, 2024 $0.0891
-12.13%
$89.13 million $7.72 million
Oct 22, 2024 $0.101
+3.76%
$100.76 million $8.03 million
Oct 21, 2024 $0.0971
+10.19%
$97.12 million $7.14 million
Oct 20, 2024 $0.0881
-11.45%
$88.14 million $5.44 million
Oct 19, 2024 $0.0998
-5.70%
$99.84 million $5.03 million
Oct 18, 2024 $0.102
+4.35%
$102.42 million $2.25 million
Oct 17, 2024 $0.0983
+1.81%
$98.33 million $5.91 million
Oct 16, 2024 $0.0957
+15.73%
$95.67 million $8.83 million
Oct 15, 2024 $0.0825
+1.79%
$82.45 million $9.44 million
Oct 14, 2024 $0.081
-1.25%
$80.96 million $4.26 million
Oct 13, 2024 $0.0811
+0.08%
$81.12 million $5.05 million
Oct 12, 2024 $0.0811
+3.61%
$81.05 million $4.49 million
Oct 11, 2024 $0.0783
-2.89%
$78.27 million $4.2 million