AI Companions Historical Data

AIC Page 41
Download
Date Close Price change Market cap Trading volume
Mar 28, 10 PM $ 0.0418
+0.22%
$ 37.59 million $ 898,156
Mar 28, 9 PM $ 0.0417
+0.02%
$ 37.5 million $ 909,251
Mar 28, 8 PM $ 0.0417
-0.33%
$ 37.5 million $ 899,846
Mar 28, 7 PM $ 0.0418
-1.10%
$ 37.62 million $ 903,932
Mar 28, 6 PM $ 0.0423
+0.28%
$ 38.04 million $ 918,637
Mar 28, 5 PM $ 0.0422
-0.41%
$ 37.98 million $ 943,374
Mar 28, 4 PM $ 0.0424
-0.29%
$ 38.14 million $ 964,736
Mar 28, 3 PM $ 0.0425
-0.05%
$ 38.25 million $ 983,773
Mar 28, 2 PM $ 0.0425
+0.04%
$ 38.27 million $ 1.12 million
Mar 28, 1 PM $ 0.0425
+0.51%
$ 38.25 million $ 1.25 million
Mar 28, 12 PM $ 0.0423
-0.39%
$ 38.06 million $ 1.33 million
Mar 28, 11 AM $ 0.0425
+0.31%
$ 38.21 million $ 1.38 million
Mar 28, 10 AM $ 0.0423
-0.19%
$ 38.09 million $ 1.5 million
Mar 28, 9 AM $ 0.0424
+0.43%
$ 38.16 million $ 1.59 million
Mar 28, 8 AM $ 0.0422
-0.51%
$ 38 million $ 1.62 million
Mar 28, 7 AM $ 0.0424
+0.67%
$ 38.19 million $ 1.7 million
Mar 28, 6 AM $ 0.0422
-0.11%
$ 37.94 million $ 1.74 million
Mar 28, 5 AM $ 0.0422
-0.35%
$ 37.98 million $ 1.74 million
Mar 28, 4 AM $ 0.0423
+0.48%
$ 38.11 million $ 1.75 million
Mar 28, 3 AM $ 0.0421
-0.82%
$ 37.93 million $ 1.76 million
Mar 28, 2 AM $ 0.0425
+0.89%
$ 38.25 million $ 1.77 million
Mar 28, 1 AM $ 0.0421
+0.03%
$ 37.91 million $ 1.78 million
Mar 28, 12 AM $ 0.0421
+0.44%
$ 37.88 million $ 1.78 million
Mar 27, 11 PM $ 0.0419
-3.62%
$ 37.71 million $ 1.79 million
Mar 27, 10 PM $ 0.0433
+1.08%
$ 38.99 million $ 1.79 million
Mar 27, 9 PM $ 0.0429
+1.49%
$ 38.59 million $ 1.77 million
Mar 27, 8 PM $ 0.0422
-0.38%
$ 38.02 million $ 1.78 million
Mar 27, 7 PM $ 0.0424
+0.10%
$ 38.18 million $ 1.82 million
Mar 27, 6 PM $ 0.0424
-10.90%
$ 38.14 million $ 1.81 million
Mar 27, 5 PM $ 0.0476
+8.04%
$ 42.81 million $ 1.82 million
Mar 27, 4 PM $ 0.044
+1.94%
$ 39.62 million $ 1.81 million
Mar 27, 3 PM $ 0.0432
+0.24%
$ 38.88 million $ 1.79 million
Mar 27, 2 PM $ 0.0431
+0.01%
$ 38.79 million $ 1.7 million
Mar 27, 1 PM $ 0.0431
-0.61%
$ 38.78 million $ 1.58 million
Mar 27, 12 PM $ 0.0434
+0.45%
$ 39.02 million $ 1.51 million
Mar 27, 11 AM $ 0.0432
+0.59%
$ 38.85 million $ 1.47 million
Mar 27, 10 AM $ 0.0429
+0.33%
$ 38.62 million $ 1.38 million
Mar 27, 9 AM $ 0.0428
-0.38%
$ 38.49 million $ 1.3 million
Mar 27, 8 AM $ 0.0429
+2.28%
$ 38.64 million $ 1.28 million
Mar 27, 7 AM $ 0.0421
+0.95%
$ 37.85 million $ 1.19 million
Mar 27, 6 AM $ 0.0416
-0.52%
$ 37.45 million $ 1.16 million
Mar 27, 5 AM $ 0.0418
-1.39%
$ 37.65 million $ 1.17 million
Mar 27, 4 AM $ 0.0424
-1.41%
$ 38.18 million $ 1.19 million
Mar 27, 3 AM $ 0.043
-0.43%
$ 38.72 million $ 1.18 million
Mar 27, 2 AM $ 0.0432
+0.44%
$ 38.89 million $ 1.17 million
Mar 27, 1 AM $ 0.043
-0.04%
$ 38.72 million $ 1.16 million
Mar 27, 12 AM $ 0.043
+0.14%
$ 38.74 million $ 1.16 million
Mar 26, 11 PM $ 0.043
-1.40%
$ 38.69 million $ 1.16 million
Mar 26, 10 PM $ 0.043
+4.28%
$ 38.73 million $ 1.16 million
Mar 26, 9 PM $ 0.0413
+1.10%
$ 37.14 million $ 1.16 million