AI Companions Historical Data

AIC Page 2
Download
Date Close Price change Market cap Trading volume
Sep 15 $0.139
+15.94%
$124.43 million $30.09 million
Sep 8 $0.121
+4.49%
$107.56 million $34.39 million
Sep 1 $0.112
-10.92%
$104.5 million $27.48 million
Aug 25 $0.132
-17.04%
$113.56 million $38.8 million
Aug 18 $0.156
+7.03%
$143.23 million $41.75 million
Aug 11 $0.146
-0.67%
$131.07 million $46.28 million
Aug 4 $0.15
-2.25%
$131.91 million $27.15 million
Jul 28 $0.161
+54.14%
$138.15 million $28.43 million
Jul 21 $0.103
-5.38%
$104.66 million $26.32 million
Jul 14 $0.108
-14.57%
$98.22 million $35.12 million
Jul 7 $0.127
-1.08%
$126.96 million $36.01 million
Jun 30 $0.132
-14.35%
$128.33 million $43.38 million
Jun 23 $0.175
+130.91%
$138.99 million $45.17 million
Jun 16 $0.0736
-29.36%
$68.05 million $54.03 million
Jun 9 $0.104
-8.10%
$93.86 million $75.53 million
Jun 2 $0.102
-5.93%
$101.09 million $149.13 million
May 26 $0.109
-8.43%
$97.76 million $95.44 million
May 19 $0.126
-6.65%
$106.78 million $113.58 million
May 12 $0.134
-19.07%
$121.1 million $46.25 million
May 5 $0.173
+1.73%
$149.32 million $28.08 million
Apr 28 $0.165
-10.89%
$153.67 million $32.13 million
Apr 21 $0.185
-19.53%
$166.62 million $46.59 million
Apr 14 $0.187
+26.62%
$206.81 million $28.66 million
Apr 7 $0.168
+25.20%
$133.18 million $21.3 million
Mar 31 $0.161
-20.65%
$120.43 million $33.58 million
Mar 24 $0.191
-9.70%
$182.46 million $35.07 million
Mar 17 $0.201
-0.65%
$189.87 million $30.07 million
Mar 10 $0.215
-9.62%
$182.7 million $26.49 million
Mar 3 $0.318
+15.38%
$214.52 million $25.47 million
Feb 24 $0.276
-19.34%
$248.31 million $78.69 million
Feb 17 $0.343
+7.57%
$307.86 million $95.49 million
Feb 10 $0.332
-8.70%
$286.65 million $57.96 million
Feb 3 $0.341
+1.50%
$328.74 million $56.32 million
Jan 27 $0.338
+187.92%
$304.08 million $56.98 million
Jan 20 $0.128
+24.69%
$105.33 million $32.15 million
Jan 13 $0.103
-19.25%
$92.17 million $30.07 million
Jan 6 $0.128
+1.09%
$114.86 million $34.59 million
Dec 30 $0.111
-9.86%
$113.98 million $42.31 million
Dec 23 $0.0744
-26.72%
$111.08 million $32.24 million
Dec 16 $0.0953
-39.52%
$91.42 million $34.72 million
Dec 9 $0.141
-24.31%
$141.85 million $65.03 million
Dec 2 $0.197
+17.46%
$167.75 million $62.22 million
Nov 25 $0.168
+172.26%
$151.1 million $59.72 million
Nov 18 $0.0611
+14.86%
$55.47 million $36.89 million
Nov 11 $0.0439
-20.31%
$47.88 million $35.11 million
Nov 4 $0.0695
-19.13%
$54.53 million $35.26 million
Oct 28 $0.0859
-11.02%
$85.93 million $56.57 million
Oct 21 $0.097
+10.05%
$96.42 million $43.36 million
Oct 14 $0.0881
+7.51%
$88.14 million $41.17 million
Oct 7 $0.0811
-11.16%
$81.12 million $29.19 million