AI Companions Historical Data

AIC Page 35
Download
Date Close Price change Market cap Trading volume
Apr 10, 6 AM $ 0.0293
+1.02%
$ 26.34 million $ 1.56 million
Apr 10, 5 AM $ 0.029
+0.54%
$ 26.07 million $ 1.54 million
Apr 10, 4 AM $ 0.0288
+0.20%
$ 25.92 million $ 1.53 million
Apr 10, 3 AM $ 0.0287
+0.16%
$ 25.87 million $ 1.49 million
Apr 10, 2 AM $ 0.0287
-0.93%
$ 25.82 million $ 1.49 million
Apr 10, 1 AM $ 0.0289
+1.58%
$ 26.05 million $ 1.48 million
Apr 10, 12 AM $ 0.0284
-1.73%
$ 25.52 million $ 1.44 million
Apr 9, 11 PM $ 0.0289
+0.70%
$ 25.97 million $ 1.41 million
Apr 9, 10 PM $ 0.0287
-0.08%
$ 25.8 million $ 1.37 million
Apr 9, 9 PM $ 0.0286
-1.02%
$ 25.78 million $ 1.31 million
Apr 9, 8 PM $ 0.0289
-0.37%
$ 26.05 million $ 1.27 million
Apr 9, 7 PM $ 0.0291
+0.45%
$ 26.15 million $ 1.24 million
Apr 9, 6 PM $ 0.0289
+0.17%
$ 26.03 million $ 1.22 million
Apr 9, 5 PM $ 0.0289
-1.33%
$ 25.99 million $ 1.21 million
Apr 9, 4 PM $ 0.0293
+1.39%
$ 26.34 million $ 1.14 million
Apr 9, 3 PM $ 0.0292
+0.49%
$ 26.31 million $ 1.06 million
Apr 9, 2 PM $ 0.0291
-0.88%
$ 26.18 million $ 1.02 million
Apr 9, 1 PM $ 0.0293
+1.00%
$ 26.41 million $ 1.11 million
Apr 9, 12 PM $ 0.0291
-1.33%
$ 26.15 million $ 1.27 million
Apr 9, 11 AM $ 0.0295
+0.84%
$ 26.51 million $ 1.34 million
Apr 9, 10 AM $ 0.0292
-0.22%
$ 26.29 million $ 1.38 million
Apr 9, 9 AM $ 0.0293
-0.73%
$ 26.35 million $ 1.41 million
Apr 9, 8 AM $ 0.0295
+1.21%
$ 26.54 million $ 1.42 million
Apr 9, 7 AM $ 0.0291
-0.52%
$ 26.22 million $ 1.43 million
Apr 9, 6 AM $ 0.0293
+0.75%
$ 26.36 million $ 1.46 million
Apr 9, 5 AM $ 0.0291
-0.75%
$ 26.17 million $ 1.49 million
Apr 9, 4 AM $ 0.0293
+0.77%
$ 26.36 million $ 1.52 million
Apr 9, 3 AM $ 0.0291
+0.00%
$ 26.17 million $ 1.55 million
Apr 9, 2 AM $ 0.0291
+0.04%
$ 26.17 million $ 1.55 million
Apr 9, 1 AM $ 0.0291
-2.06%
$ 26.16 million $ 1.6 million
Apr 9, 12 AM $ 0.0294
-1.28%
$ 26.42 million $ 1.63 million
Apr 8, 11 PM $ 0.0297
-0.98%
$ 26.76 million $ 1.69 million
Apr 8, 10 PM $ 0.03
+0.00%
$ 27.03 million $ 1.84 million
Apr 8, 9 PM $ 0.03
+2.15%
$ 27.03 million $ 1.96 million
Apr 8, 8 PM $ 0.0294
-0.37%
$ 26.46 million $ 2.06 million
Apr 8, 7 PM $ 0.0295
+6.52%
$ 26.55 million $ 2.14 million
Apr 8, 6 PM $ 0.0277
-2.11%
$ 24.92 million $ 2.22 million
Apr 8, 5 PM $ 0.0283
+2.03%
$ 25.46 million $ 2.24 million
Apr 8, 4 PM $ 0.0277
-0.23%
$ 24.95 million $ 2.29 million
Apr 8, 3 PM $ 0.0278
-1.14%
$ 25.01 million $ 2.3 million
Apr 8, 2 PM $ 0.0281
-0.76%
$ 25.3 million $ 2.74 million
Apr 8, 1 PM $ 0.0283
+0.50%
$ 25.49 million $ 3.15 million
Apr 8, 12 PM $ 0.0282
-0.19%
$ 25.37 million $ 3.4 million
Apr 8, 11 AM $ 0.0282
+1.42%
$ 25.41 million $ 3.64 million
Apr 8, 10 AM $ 0.0278
-0.72%
$ 25.06 million $ 3.89 million
Apr 8, 9 AM $ 0.028
-0.47%
$ 25.17 million $ 4.27 million
Apr 8, 8 AM $ 0.0281
+1.44%
$ 25.29 million $ 4.48 million
Apr 8, 7 AM $ 0.0277
+1.25%
$ 24.93 million $ 4.63 million
Apr 8, 6 AM $ 0.0274
+0.00%
$ 24.63 million $ 4.76 million
Apr 8, 5 AM $ 0.0274
+2.04%
$ 24.65 million $ 4.92 million