AI Companions Historical Data

AIC Page 32
Download
Date Close Price change Market cap Trading volume
Apr 16, 8 AM $ 0.0256
-8.21%
$ 23.06 million $ 1.27 million
Apr 16, 7 AM $ 0.0279
+2.26%
$ 25.13 million $ 1.23 million
Apr 16, 6 AM $ 0.0273
+2.58%
$ 24.57 million $ 1.23 million
Apr 16, 5 AM $ 0.0266
-2.08%
$ 23.95 million $ 1.2 million
Apr 16, 4 AM $ 0.0272
+0.26%
$ 24.46 million $ 1.2 million
Apr 16, 3 AM $ 0.0271
-0.95%
$ 24.4 million $ 1.17 million
Apr 16, 2 AM $ 0.0274
-0.02%
$ 24.63 million $ 1.14 million
Apr 16, 1 AM $ 0.0274
+0.78%
$ 24.64 million $ 1.1 million
Apr 16, 12 AM $ 0.0272
-0.67%
$ 24.45 million $ 1.1 million
Apr 15, 11 PM $ 0.0273
+0.56%
$ 24.61 million $ 1.09 million
Apr 15, 10 PM $ 0.0272
-0.94%
$ 24.52 million $ 1.1 million
Apr 15, 9 PM $ 0.0275
+1.40%
$ 24.75 million $ 1.07 million
Apr 15, 8 PM $ 0.0271
-0.46%
$ 24.41 million $ 1.06 million
Apr 15, 7 PM $ 0.0272
-0.45%
$ 24.52 million $ 1.02 million
Apr 15, 6 PM $ 0.0274
-0.34%
$ 24.63 million $ 969,041
Apr 15, 5 PM $ 0.0275
-0.61%
$ 24.72 million $ 1.01 million
Apr 15, 4 PM $ 0.0276
+1.59%
$ 24.85 million $ 1 million
Apr 15, 3 PM $ 0.0272
+0.49%
$ 24.46 million $ 1.02 million
Apr 15, 2 PM $ 0.027
-0.10%
$ 24.34 million $ 1.13 million
Apr 15, 1 PM $ 0.0271
+0.28%
$ 24.37 million $ 1.4 million
Apr 15, 12 PM $ 0.027
+0.09%
$ 24.3 million $ 1.57 million
Apr 15, 11 AM $ 0.0269
+0.10%
$ 24.23 million $ 1.6 million
Apr 15, 10 AM $ 0.0269
-0.14%
$ 24.2 million $ 1.64 million
Apr 15, 9 AM $ 0.0269
-0.47%
$ 24.24 million $ 1.67 million
Apr 15, 8 AM $ 0.0271
+1.44%
$ 24.39 million $ 1.71 million
Apr 15, 7 AM $ 0.0267
-1.44%
$ 24.05 million $ 1.77 million
Apr 15, 6 AM $ 0.0271
+0.48%
$ 24.38 million $ 1.81 million
Apr 15, 5 AM $ 0.0269
-0.34%
$ 24.21 million $ 1.86 million
Apr 15, 4 AM $ 0.027
+0.59%
$ 24.29 million $ 1.89 million
Apr 15, 3 AM $ 0.0268
+0.37%
$ 24.15 million $ 1.92 million
Apr 15, 2 AM $ 0.0268
-1.40%
$ 24.08 million $ 1.95 million
Apr 15, 1 AM $ 0.0271
-0.07%
$ 24.43 million $ 1.98 million
Apr 15, 12 AM $ 0.0272
+0.21%
$ 24.44 million $ 2.05 million
Apr 14, 11 PM $ 0.0271
+0.75%
$ 24.39 million $ 2.12 million
Apr 14, 10 PM $ 0.0269
-0.94%
$ 24.21 million $ 2.24 million
Apr 14, 9 PM $ 0.0271
+0.00%
$ 24.41 million $ 2.41 million
Apr 14, 8 PM $ 0.0269
-0.58%
$ 24.24 million $ 2.43 million
Apr 14, 7 PM $ 0.0271
+0.13%
$ 24.42 million $ 2.5 million
Apr 14, 6 PM $ 0.0271
+0.45%
$ 24.39 million $ 2.63 million
Apr 14, 5 PM $ 0.027
+2.45%
$ 24.28 million $ 2.64 million
Apr 14, 4 PM $ 0.0266
-1.89%
$ 23.9 million $ 2.73 million
Apr 14, 3 PM $ 0.0271
+0.75%
$ 24.38 million $ 2.8 million
Apr 14, 2 PM $ 0.0269
-0.03%
$ 24.2 million $ 2.78 million
Apr 14, 1 PM $ 0.0262
-2.05%
$ 23.6 million $ 2.66 million
Apr 14, 12 PM $ 0.0268
-2.18%
$ 24.1 million $ 2.59 million
Apr 14, 11 AM $ 0.0274
-0.75%
$ 24.63 million $ 2.58 million
Apr 14, 10 AM $ 0.0276
-0.06%
$ 24.82 million $ 2.54 million
Apr 14, 9 AM $ 0.0276
+0.51%
$ 24.83 million $ 2.51 million
Apr 14, 8 AM $ 0.0275
+0.42%
$ 24.72 million $ 2.48 million
Apr 14, 7 AM $ 0.0273
+4.39%
$ 24.61 million $ 2.42 million