AI Companions Historical Data

AIC Page 21
Download
Date Close Price change Market cap Trading volume
Jul 31, 10 AM $0.0138
+0.08%
$12.45 million $636,481
Jul 31, 9 AM $0.0138
-1.28%
$12.44 million $648,054
Jul 31, 8 AM $0.014
-0.61%
$12.6 million $743,809
Jul 31, 7 AM $0.014
+1.24%
$12.59 million $778,072
Jul 31, 6 AM $0.0138
-2.01%
$12.44 million $754,916
Jul 31, 5 AM $0.0141
+0.68%
$12.7 million $769,004
Jul 31, 4 AM $0.014
+2.32%
$12.61 million $783,957
Jul 31, 3 AM $0.0137
+0.51%
$12.32 million $805,836
Jul 31, 2 AM $0.0136
-3.75%
$12.26 million $805,396
Jul 31, 1 AM $0.0142
+2.58%
$12.74 million $802,203
Jul 31, 12 AM $0.0138
-0.02%
$12.42 million $797,480
Jul 30, 11 PM $0.0138
+0.09%
$12.42 million $807,074
Jul 30, 10 PM $0.0138
-1.30%
$12.41 million $809,201
Jul 30, 9 PM $0.014
+2.61%
$12.57 million $828,567
Jul 30, 8 PM $0.0136
+0.00%
$12.26 million $851,918
Jul 30, 7 PM $0.0136
+0.01%
$12.26 million $876,375
Jul 30, 6 PM $0.0136
-13.94%
$12.25 million $924,814
Jul 30, 5 PM $0.0158
-0.51%
$14.24 million $985,318
Jul 30, 4 PM $0.0159
-0.97%
$14.31 million $989,504
Jul 30, 3 PM $0.016
-5.63%
$14.41 million $991,551
Jul 30, 2 PM $0.017
-0.78%
$15.27 million $979,642
Jul 30, 1 PM $0.0171
+5.32%
$15.39 million $936,907
Jul 30, 12 PM $0.0162
+4.86%
$14.61 million $893,666
Jul 30, 11 AM $0.0155
+1.08%
$13.94 million $868,057
Jul 30, 10 AM $0.0153
-0.52%
$13.79 million $782,517
Jul 30, 9 AM $0.0153
+2.04%
$13.73 million $770,454
Jul 30, 8 AM $0.0149
-1.17%
$13.37 million $742,602
Jul 30, 7 AM $0.015
-1.04%
$13.53 million $698,642
Jul 30, 6 AM $0.0152
+6.80%
$13.67 million $681,375
Jul 30, 5 AM $0.0142
+0.16%
$12.8 million $678,457
Jul 30, 4 AM $0.0142
+2.56%
$12.78 million $666,157
Jul 30, 3 AM $0.0138
-0.04%
$12.46 million $653,650
Jul 30, 2 AM $0.0139
-0.02%
$12.47 million $650,828
Jul 30, 1 AM $0.0139
-2.17%
$12.47 million $644,330
Jul 30, 12 AM $0.0142
-0.51%
$12.75 million $635,401
Jul 29, 11 PM $0.0142
-2.55%
$12.81 million $633,295
Jul 29, 10 PM $0.0146
+3.96%
$13.15 million $633,200
Jul 29, 9 PM $0.0141
+0.15%
$12.65 million $611,629
Jul 29, 8 PM $0.0141
-1.93%
$12.7 million $588,935
Jul 29, 7 PM $0.0144
+0.36%
$12.93 million $563,485
Jul 29, 6 PM $0.0143
-1.47%
$12.88 million $516,210
Jul 29, 5 PM $0.0145
+5.66%
$13.08 million $452,453
Jul 29, 4 PM $0.0138
+9.30%
$12.38 million $73,267
Jul 29, 3 PM $0.0126
+2.07%
$11.33 million $441,066
Jul 29, 2 PM $0.0123
-0.55%
$11.1 million $484,183
Jul 29, 1 PM $0.0123
-0.89%
$11.09 million $518,960
Jul 29, 12 PM $0.0123
-1.23%
$11.09 million $580,998
Jul 29, 11 AM $0.0125
+9.01%
$11.22 million $601,761
Jul 29, 10 AM $0.0114
-7.73%
$10.3 million $546,357
Jul 29, 9 AM $0.0124
+0.58%
$11.16 million $643,162