AI Companions Historical Data

AIC Page 36
Download
Date Close Price change Market cap Trading volume
Apr 8, 5 AM $ 0.0274
+2.04%
$ 24.65 million $ 4.92 million
Apr 8, 4 AM $ 0.0271
+4.72%
$ 24.36 million $ 5.06 million
Apr 8, 3 AM $ 0.0258
-1.42%
$ 23.25 million $ 5.22 million
Apr 8, 2 AM $ 0.0263
-2.39%
$ 23.64 million $ 5.41 million
Apr 8, 1 AM $ 0.0269
+1.22%
$ 24.22 million $ 5.54 million
Apr 8, 12 AM $ 0.0266
+0.77%
$ 23.93 million $ 5.53 million
Apr 7, 11 PM $ 0.0264
-2.34%
$ 23.75 million $ 5.47 million
Apr 7, 10 PM $ 0.0266
-0.73%
$ 23.9 million $ 5.37 million
Apr 7, 9 PM $ 0.0268
+1.34%
$ 24.11 million $ 5.26 million
Apr 7, 8 PM $ 0.0264
+0.19%
$ 23.8 million $ 5.17 million
Apr 7, 7 PM $ 0.0263
-0.79%
$ 23.7 million $ 5.1 million
Apr 7, 6 PM $ 0.0265
+0.73%
$ 23.89 million $ 5.03 million
Apr 7, 5 PM $ 0.0263
-4.27%
$ 23.71 million $ 4.96 million
Apr 7, 4 PM $ 0.0275
-0.54%
$ 24.74 million $ 5 million
Apr 7, 3 PM $ 0.0277
-0.35%
$ 24.91 million $ 5.03 million
Apr 7, 2 PM $ 0.0278
-4.10%
$ 25 million $ 4.64 million
Apr 7, 1 PM $ 0.029
-0.11%
$ 26.07 million $ 4.25 million
Apr 7, 12 PM $ 0.0282
-3.84%
$ 25.36 million $ 3.9 million
Apr 7, 11 AM $ 0.0293
+3.47%
$ 26.37 million $ 3.67 million
Apr 7, 10 AM $ 0.0283
-4.88%
$ 25.49 million $ 3.36 million
Apr 7, 9 AM $ 0.0298
-0.05%
$ 26.8 million $ 3.1 million
Apr 7, 8 AM $ 0.0298
+1.36%
$ 26.8 million $ 3.1 million
Apr 7, 7 AM $ 0.0294
-2.53%
$ 26.44 million $ 2.98 million
Apr 7, 6 AM $ 0.0301
-0.03%
$ 27.13 million $ 2.89 million
Apr 7, 5 AM $ 0.0302
+0.09%
$ 27.14 million $ 2.79 million
Apr 7, 4 AM $ 0.0301
-0.01%
$ 27.11 million $ 2.68 million
Apr 7, 3 AM $ 0.0301
-0.54%
$ 27.12 million $ 2.56 million
Apr 7, 2 AM $ 0.0303
-4.63%
$ 27.26 million $ 2.43 million
Apr 7, 1 AM $ 0.0318
+5.71%
$ 28.59 million $ 2.34 million
Apr 7, 12 AM $ 0.03
-0.72%
$ 27.03 million $ 2.43 million
Apr 6, 11 PM $ 0.0303
+0.82%
$ 27.23 million $ 2.58 million
Apr 6, 10 PM $ 0.03
-0.80%
$ 27.01 million $ 2.76 million
Apr 6, 9 PM $ 0.0303
+0.38%
$ 27.23 million $ 2.88 million
Apr 6, 8 PM $ 0.0301
+1.82%
$ 27.1 million $ 2.93 million
Apr 6, 7 PM $ 0.0296
-4.22%
$ 26.6 million $ 2.93 million
Apr 6, 6 PM $ 0.0309
-1.39%
$ 27.78 million $ 2.94 million
Apr 6, 5 PM $ 0.0313
-3.37%
$ 28.17 million $ 2.92 million
Apr 6, 4 PM $ 0.0324
-1.39%
$ 29.15 million $ 2.87 million
Apr 6, 3 PM $ 0.0328
-4.08%
$ 29.56 million $ 2.83 million
Apr 6, 2 PM $ 0.0342
+0.70%
$ 30.82 million $ 2.86 million
Apr 6, 1 PM $ 0.034
+0.69%
$ 30.61 million $ 2.75 million
Apr 6, 12 PM $ 0.0338
+0.02%
$ 30.4 million $ 2.72 million
Apr 6, 11 AM $ 0.0338
-0.27%
$ 30.39 million $ 2.74 million
Apr 6, 10 AM $ 0.0339
-4.21%
$ 30.47 million $ 2.72 million
Apr 6, 9 AM $ 0.0353
+1.11%
$ 31.81 million $ 2.68 million
Apr 6, 8 AM $ 0.035
+4.93%
$ 31.47 million $ 2.48 million
Apr 6, 7 AM $ 0.0333
+4.00%
$ 30 million $ 2.44 million
Apr 6, 6 AM $ 0.0321
-0.53%
$ 28.85 million $ 2.43 million
Apr 6, 5 AM $ 0.0322
-0.34%
$ 29 million $ 2.42 million
Apr 6, 4 AM $ 0.0323
+1.66%
$ 29.09 million $ 2.4 million