AI Companions Historical Data

AIC Page 2
Download
Date Close Price change Market cap Trading volume
Sep 8, 10 AM $0.0245
+2.14%
$22.01 million $607,450
Sep 8, 9 AM $0.0239
+8.47%
$21.55 million $598,806
Sep 8, 8 AM $0.0221
-6.04%
$19.87 million $579,242
Sep 8, 7 AM $0.0235
+0.06%
$21.14 million $555,601
Sep 8, 6 AM $0.0235
-1.21%
$21.13 million $449,311
Sep 8, 5 AM $0.0238
-1.00%
$21.39 million $396,096
Sep 8, 4 AM $0.024
+0.96%
$21.6 million $377,722
Sep 8, 3 AM $0.0238
-0.41%
$21.4 million $372,521
Sep 8, 2 AM $0.0239
-2.39%
$21.49 million $352,686
Sep 8, 1 AM $0.0245
-0.63%
$22.01 million $338,852
Sep 8, 12 AM $0.0246
-0.87%
$22.15 million $333,009
Sep 7, 11 PM $0.0248
+2.07%
$22.35 million $327,472
Sep 7, 10 PM $0.0243
+0.48%
$21.89 million $334,811
Sep 7, 9 PM $0.0242
-0.44%
$21.79 million $329,788
Sep 7, 8 PM $0.0243
+0.30%
$21.89 million $332,085
Sep 7, 7 PM $0.0243
-1.73%
$21.83 million $329,563
Sep 7, 6 PM $0.0247
+23.11%
$22.21 million $321,113
Sep 7, 5 PM $0.02
-0.35%
$18.04 million $303,805
Sep 7, 4 PM $0.0201
+0.41%
$18.1 million $302,332
Sep 7, 3 PM $0.02
+0.56%
$18.03 million $298,191
Sep 7, 2 PM $0.0199
+0.00%
$17.93 million $282,151
Sep 7, 1 PM $0.0199
-0.29%
$17.93 million $276,499
Sep 7, 12 PM $0.02
-0.26%
$17.98 million $273,289
Sep 7, 11 AM $0.02
-0.28%
$18.03 million $274,279
Sep 7, 10 AM $0.0201
+0.13%
$18.08 million $274,114
Sep 7, 9 AM $0.0201
+0.06%
$18.05 million $267,466
Sep 7, 8 AM $0.02
-0.40%
$18.04 million $267,959
Sep 7, 7 AM $0.0201
+2.66%
$18.11 million $266,441
Sep 7, 6 AM $0.0196
-0.16%
$17.62 million $249,327
Sep 7, 5 AM $0.0196
-1.00%
$17.64 million $239,501
Sep 7, 4 AM $0.0198
+0.17%
$17.82 million $232,307
Sep 7, 3 AM $0.0198
+0.52%
$17.79 million $222,316
Sep 7, 2 AM $0.0197
+1.11%
$17.7 million $217,485
Sep 7, 1 AM $0.0194
-1.33%
$17.5 million $213,098
Sep 7, 12 AM $0.0197
+0.01%
$17.74 million $207,452
Sep 6, 11 PM $0.0197
-0.30%
$17.74 million $201,025
Sep 6, 10 PM $0.0198
-0.09%
$17.79 million $189,491
Sep 6, 9 PM $0.0198
-1.07%
$17.81 million $184,219
Sep 6, 8 PM $0.02
+0.93%
$18 million $178,418
Sep 6, 7 PM $0.0198
+0.01%
$17.84 million $176,986
Sep 6, 6 PM $0.0198
-0.05%
$17.84 million $173,831
Sep 6, 5 PM $0.0198
-0.22%
$17.85 million $174,344
Sep 6, 4 PM $0.0199
-0.33%
$17.89 million $177,859
Sep 6, 3 PM $0.0199
-1.09%
$17.95 million $178,241
Sep 6, 2 PM $0.0202
-0.31%
$18.15 million $174,125
Sep 6, 1 PM $0.0202
+1.91%
$18.2 million $161,718
Sep 6, 12 PM $0.0198
+5.01%
$17.86 million $151,481
Sep 6, 11 AM $0.0189
+0.96%
$17.01 million $144,741
Sep 6, 10 AM $0.0187
-0.60%
$16.84 million $137,552
Sep 6, 9 AM $0.0188
-0.03%
$16.94 million $135,431