AI Companions Historical Data

AIC Page 3
Download
Date Close Price change Market cap Trading volume
Jun 11, 11 AM $ 0.0239
-1.07%
$ 21.54 million $ 1.99 million
Jun 11, 10 AM $ 0.0242
+0.51%
$ 21.78 million $ 1.98 million
Jun 11, 9 AM $ 0.0241
-0.85%
$ 21.66 million $ 1.94 million
Jun 11, 8 AM $ 0.0243
+0.17%
$ 21.84 million $ 1.96 million
Jun 11, 7 AM $ 0.0242
-0.36%
$ 21.81 million $ 1.96 million
Jun 11, 6 AM $ 0.0243
+0.16%
$ 21.89 million $ 1.99 million
Jun 11, 5 AM $ 0.0243
-0.24%
$ 21.85 million $ 1.9 million
Jun 11, 4 AM $ 0.0243
-0.04%
$ 21.89 million $ 1.9 million
Jun 11, 3 AM $ 0.0243
-0.12%
$ 21.9 million $ 1.86 million
Jun 11, 2 AM $ 0.0244
+0.24%
$ 21.93 million $ 1.78 million
Jun 11, 1 AM $ 0.0243
-0.16%
$ 21.88 million $ 1.77 million
Jun 11, 12 AM $ 0.0243
+0.02%
$ 21.91 million $ 1.71 million
Jun 10, 11 PM $ 0.0243
+0.43%
$ 21.91 million $ 1.7 million
Jun 10, 10 PM $ 0.0242
-1.14%
$ 21.81 million $ 1.68 million
Jun 10, 9 PM $ 0.0245
+1.14%
$ 22.08 million $ 1.63 million
Jun 10, 8 PM $ 0.0242
-0.12%
$ 21.82 million $ 1.6 million
Jun 10, 7 PM $ 0.0243
+0.01%
$ 21.84 million $ 1.6 million
Jun 10, 6 PM $ 0.0242
-0.86%
$ 21.82 million $ 1.59 million
Jun 10, 5 PM $ 0.0244
+0.66%
$ 21.99 million $ 1.55 million
Jun 10, 4 PM $ 0.0243
+0.24%
$ 21.85 million $ 1.54 million
Jun 10, 3 PM $ 0.0242
-0.66%
$ 21.79 million $ 1.62 million
Jun 10, 2 PM $ 0.0244
+0.85%
$ 21.94 million $ 1.99 million
Jun 10, 1 PM $ 0.0242
-0.22%
$ 21.78 million $ 2.49 million
Jun 10, 12 PM $ 0.0243
-0.62%
$ 21.84 million $ 2.78 million
Jun 10, 11 AM $ 0.0245
+0.94%
$ 22.03 million $ 2.93 million
Jun 10, 10 AM $ 0.0242
-0.14%
$ 21.82 million $ 3.07 million
Jun 10, 9 AM $ 0.0243
+0.64%
$ 21.85 million $ 78,223
Jun 10, 8 AM $ 0.0241
-0.80%
$ 21.71 million $ 3.44 million
Jun 10, 7 AM $ 0.0243
+0.89%
$ 21.88 million $ 3.66 million
Jun 10, 6 AM $ 0.0241
-0.77%
$ 21.69 million $ 3.8 million
Jun 10, 5 AM $ 0.0243
+0.34%
$ 21.87 million $ 4.01 million
Jun 10, 4 AM $ 0.0242
+0.38%
$ 21.8 million $ 4.29 million
Jun 10, 3 AM $ 0.0241
+0.04%
$ 21.71 million $ 4.59 million
Jun 10, 2 AM $ 0.0241
-0.24%
$ 21.71 million $ 4.74 million
Jun 10, 1 AM $ 0.0242
+0.45%
$ 21.76 million $ 4.88 million
Jun 10, 12 AM $ 0.0241
+0.00%
$ 21.67 million $ 4.91 million
Jun 9, 11 PM $ 0.0241
+0.07%
$ 21.67 million $ 4.98 million
Jun 9, 10 PM $ 0.0241
-0.11%
$ 21.65 million $ 4.99 million
Jun 9, 9 PM $ 0.0241
-0.11%
$ 21.68 million $ 5.02 million
Jun 9, 8 PM $ 0.0241
+0.16%
$ 21.7 million $ 5.01 million
Jun 9, 7 PM $ 0.0241
-0.08%
$ 21.67 million $ 5.04 million
Jun 9, 6 PM $ 0.0241
-0.76%
$ 21.68 million $ 5.03 million
Jun 9, 5 PM $ 0.0243
+0.98%
$ 21.85 million $ 5.02 million
Jun 9, 4 PM $ 0.0238
-0.78%
$ 21.41 million $ 5 million
Jun 9, 3 PM $ 0.0244
+1.39%
$ 21.97 million $ 4.89 million
Jun 9, 2 PM $ 0.0242
+0.53%
$ 21.74 million $ 4.55 million
Jun 9, 1 PM $ 0.024
-0.12%
$ 21.64 million $ 4.14 million
Jun 9, 12 PM $ 0.0241
+0.08%
$ 21.69 million $ 3.85 million
Jun 9, 11 AM $ 0.0238
-0.40%
$ 21.42 million $ 3.78 million
Jun 9, 10 AM $ 0.0239
-0.08%
$ 21.51 million $ 3.7 million