AI Companions Historical Data

AIC Page 16
Download
Date Close Price change Market cap Trading volume
Aug 10, 4 PM $0.0121
+0.91%
$10.85 million $798,806
Aug 10, 3 PM $0.0119
+0.00%
$10.75 million $792,240
Aug 10, 2 PM $0.0119
-0.95%
$10.75 million $775,552
Aug 10, 1 PM $0.0121
-0.21%
$10.85 million $767,202
Aug 10, 12 PM $0.0121
+1.24%
$10.88 million $718,592
Aug 10, 11 AM $0.0119
+0.41%
$10.74 million $691,726
Aug 10, 10 AM $0.0119
-1.53%
$10.7 million $689,684
Aug 10, 9 AM $0.0121
+0.18%
$10.86 million $680,494
Aug 10, 8 AM $0.0121
+0.05%
$10.85 million $663,588
Aug 10, 7 AM $0.012
-3.25%
$10.77 million $660,945
Aug 10, 6 AM $0.0124
-0.33%
$11.13 million $648,764
Aug 10, 5 AM $0.0124
+0.17%
$11.17 million $630,535
Aug 10, 4 AM $0.0124
-0.07%
$11.16 million $624,557
Aug 10, 3 AM $0.0124
+0.01%
$11.16 million $613,717
Aug 10, 2 AM $0.0124
-0.46%
$11.16 million $604,699
Aug 10, 1 AM $0.0124
+0.08%
$11.17 million $590,441
Aug 10, 12 AM $0.0124
-0.20%
$11.16 million $580,770
Aug 9, 11 PM $0.0125
+0.45%
$11.23 million $554,615
Aug 9, 10 PM $0.0124
+0.87%
$11.18 million $537,402
Aug 9, 9 PM $0.0123
-0.44%
$11.07 million $517,184
Aug 9, 8 PM $0.0124
-0.45%
$11.12 million $499,272
Aug 9, 7 PM $0.0124
+0.44%
$11.17 million $485,574
Aug 9, 6 PM $0.0124
+0.03%
$11.12 million $480,913
Aug 9, 5 PM $0.0124
-0.05%
$11.12 million $486,882
Aug 9, 4 PM $0.0124
+0.00%
$11.12 million $490,696
Aug 9, 3 PM $0.0124
+0.04%
$11.12 million $477,605
Aug 9, 2 PM $0.0124
-0.11%
$11.12 million $458,058
Aug 9, 1 PM $0.0124
-0.23%
$11.13 million $448,286
Aug 9, 12 PM $0.0124
+0.42%
$11.15 million $425,832
Aug 9, 11 AM $0.0123
-0.25%
$11.1 million $421,022
Aug 9, 10 AM $0.0124
-0.51%
$11.13 million $417,179
Aug 9, 9 AM $0.0124
+0.48%
$11.19 million $403,030
Aug 9, 8 AM $0.0124
+0.41%
$11.18 million $402,980
Aug 9, 7 AM $0.0124
-0.05%
$11.13 million $385,174
Aug 9, 6 AM $0.0124
-0.43%
$11.14 million $363,876
Aug 9, 5 AM $0.0124
-0.24%
$11.18 million $359,057
Aug 9, 4 AM $0.0125
-0.61%
$11.21 million $349,521
Aug 9, 3 AM $0.0125
-0.14%
$11.28 million $344,572
Aug 9, 2 AM $0.0126
-0.67%
$11.3 million $339,070
Aug 9, 1 AM $0.0126
+0.81%
$11.31 million $328,538
Aug 9, 12 AM $0.0125
-0.64%
$11.22 million $318,020
Aug 8, 11 PM $0.0125
-0.02%
$11.29 million $314,348
Aug 8, 10 PM $0.0125
-0.08%
$11.29 million $308,534
Aug 8, 9 PM $0.0126
-1.02%
$11.3 million $289,355
Aug 8, 8 PM $0.0127
-0.26%
$11.43 million $220,210
Aug 8, 7 PM $0.0127
+3.57%
$11.46 million $190,494
Aug 8, 6 PM $0.0123
+0.05%
$11.06 million $261,181
Aug 8, 5 PM $0.0123
+0.04%
$11.06 million $256,820
Aug 8, 4 PM $0.0123
-0.27%
$11.05 million $261,631
Aug 8, 3 PM $0.0123
+0.08%
$11.08 million $266,506