AI Companions Historical Data

AIC Page 40
Download
Date Close Price change Market cap Trading volume
Mar 31, 12 AM $ 0.0418
+0.03%
$ 37.61 million $ 2.55 million
Mar 30, 11 PM $ 0.0418
-0.35%
$ 37.62 million $ 2.66 million
Mar 30, 10 PM $ 0.0419
+0.39%
$ 37.75 million $ 2.76 million
Mar 30, 9 PM $ 0.0418
+0.32%
$ 37.61 million $ 2.92 million
Mar 30, 8 PM $ 0.0417
-0.80%
$ 37.49 million $ 2.93 million
Mar 30, 7 PM $ 0.042
-0.08%
$ 37.81 million $ 2.95 million
Mar 30, 6 PM $ 0.042
-0.23%
$ 37.84 million $ 2.97 million
Mar 30, 5 PM $ 0.0421
+0.85%
$ 37.92 million $ 2.96 million
Mar 30, 4 PM $ 0.0418
-1.36%
$ 37.61 million $ 2.96 million
Mar 30, 3 PM $ 0.0423
+1.11%
$ 38.11 million $ 2.96 million
Mar 30, 2 PM $ 0.0419
-1.16%
$ 37.69 million $ 2.86 million
Mar 30, 1 PM $ 0.0423
+0.24%
$ 38.06 million $ 2.7 million
Mar 30, 12 PM $ 0.0422
-0.05%
$ 37.97 million $ 2.54 million
Mar 30, 11 AM $ 0.0422
+0.19%
$ 37.99 million $ 2.45 million
Mar 30, 10 AM $ 0.0421
-0.50%
$ 37.92 million $ 2.39 million
Mar 30, 9 AM $ 0.0423
-0.12%
$ 38.11 million $ 2.37 million
Mar 30, 8 AM $ 0.0424
-0.24%
$ 38.16 million $ 2.3 million
Mar 30, 7 AM $ 0.0425
-3.42%
$ 38.28 million $ 2.12 million
Mar 30, 6 AM $ 0.044
-1.88%
$ 39.64 million $ 2.06 million
Mar 30, 5 AM $ 0.0449
+7.57%
$ 40.4 million $ 1.98 million
Mar 30, 4 AM $ 0.0417
-1.20%
$ 37.56 million $ 1.91 million
Mar 30, 3 AM $ 0.0416
-1.89%
$ 37.48 million $ 1.79 million
Mar 30, 2 AM $ 0.0424
+1.49%
$ 38.2 million $ 1.75 million
Mar 30, 1 AM $ 0.0419
-0.35%
$ 37.67 million $ 1.61 million
Mar 30, 12 AM $ 0.0419
+0.02%
$ 37.69 million $ 1.52 million
Mar 29, 11 PM $ 0.0419
+1.11%
$ 37.69 million $ 1.4 million
Mar 29, 10 PM $ 0.0414
-0.75%
$ 37.28 million $ 1.29 million
Mar 29, 9 PM $ 0.0417
-0.98%
$ 37.57 million $ 1.15 million
Mar 29, 8 PM $ 0.0422
+0.17%
$ 37.94 million $ 1.14 million
Mar 29, 7 PM $ 0.042
+1.16%
$ 37.82 million $ 1.12 million
Mar 29, 6 PM $ 0.0417
-0.32%
$ 37.5 million $ 1.08 million
Mar 29, 5 PM $ 0.0418
-2.61%
$ 37.62 million $ 1.08 million
Mar 29, 4 PM $ 0.0415
-1.14%
$ 37.32 million $ 1.06 million
Mar 29, 3 PM $ 0.0419
+0.39%
$ 37.75 million $ 1.05 million
Mar 29, 2 PM $ 0.0418
-0.66%
$ 37.61 million $ 1.02 million
Mar 29, 1 PM $ 0.042
+0.65%
$ 37.81 million $ 1.02 million
Mar 29, 12 PM $ 0.0417
-0.02%
$ 37.57 million $ 1.02 million
Mar 29, 11 AM $ 0.0418
-0.25%
$ 37.61 million $ 1.02 million
Mar 29, 10 AM $ 0.0419
+0.68%
$ 37.7 million $ 993,175
Mar 29, 9 AM $ 0.0416
+0.28%
$ 37.47 million $ 972,498
Mar 29, 8 AM $ 0.0415
-0.50%
$ 37.37 million $ 980,839
Mar 29, 7 AM $ 0.0417
+0.39%
$ 37.55 million $ 986,678
Mar 29, 6 AM $ 0.0416
+0.19%
$ 37.41 million $ 987,345
Mar 29, 5 AM $ 0.0415
-0.02%
$ 37.34 million $ 968,130
Mar 29, 4 AM $ 0.0415
+0.02%
$ 37.34 million $ 964,387
Mar 29, 3 AM $ 0.0415
+0.37%
$ 37.33 million $ 972,271
Mar 29, 2 AM $ 0.0413
-0.84%
$ 37.19 million $ 938,643
Mar 29, 1 AM $ 0.0417
+0.76%
$ 37.5 million $ 938,550
Mar 29, 12 AM $ 0.0414
-0.39%
$ 37.22 million $ 927,114
Mar 28, 11 PM $ 0.0415
-0.59%
$ 37.37 million $ 918,666