AI Companions Historical Data

AIC Page 45
Download
Date Close Price change Market cap Trading volume
Mar 20, 6 PM $ 0.0527
-0.52%
$ 47.41 million $ 911,884
Mar 20, 5 PM $ 0.053
-0.07%
$ 47.66 million $ 892,991
Mar 20, 4 PM $ 0.053
-0.99%
$ 47.7 million $ 871,087
Mar 20, 3 PM $ 0.0535
+0.18%
$ 48.17 million $ 853,257
Mar 20, 2 PM $ 0.0534
-1.11%
$ 48.09 million $ 884,963
Mar 20, 1 PM $ 0.054
+1.22%
$ 48.63 million $ 884,489
Mar 20, 12 PM $ 0.0534
-0.66%
$ 48.05 million $ 914,354
Mar 20, 11 AM $ 0.0538
-0.35%
$ 48.4 million $ 952,739
Mar 20, 10 AM $ 0.054
-0.11%
$ 48.57 million $ 952,618
Mar 20, 9 AM $ 0.054
-1.20%
$ 48.62 million $ 953,762
Mar 20, 8 AM $ 0.0547
+0.96%
$ 49.21 million $ 963,576
Mar 20, 7 AM $ 0.0542
-0.81%
$ 48.74 million $ 967,921
Mar 20, 6 AM $ 0.0546
-1.48%
$ 49.14 million $ 1.03 million
Mar 20, 5 AM $ 0.0554
+3.93%
$ 49.88 million $ 1.03 million
Mar 20, 4 AM $ 0.0533
-0.18%
$ 47.99 million $ 1.03 million
Mar 20, 3 AM $ 0.0534
+0.30%
$ 48.08 million $ 1.03 million
Mar 20, 2 AM $ 0.0533
+0.10%
$ 47.94 million $ 1.03 million
Mar 20, 1 AM $ 0.0533
-0.16%
$ 47.98 million $ 1.04 million
Mar 20, 12 AM $ 0.0534
-0.23%
$ 48.05 million $ 1.04 million
Mar 19, 11 PM $ 0.0535
+1.57%
$ 48.16 million $ 1.04 million
Mar 19, 10 PM $ 0.0527
+1.52%
$ 47.42 million $ 1.05 million
Mar 19, 9 PM $ 0.0519
-0.56%
$ 46.71 million $ 1.04 million
Mar 19, 8 PM $ 0.0522
+0.05%
$ 46.97 million $ 1.05 million
Mar 19, 7 PM $ 0.0522
+0.40%
$ 46.95 million $ 1.08 million
Mar 19, 6 PM $ 0.052
-0.21%
$ 46.76 million $ 1.07 million
Mar 19, 5 PM $ 0.0521
-0.32%
$ 46.86 million $ 1.11 million
Mar 19, 4 PM $ 0.0522
-0.41%
$ 47.02 million $ 1.13 million
Mar 19, 3 PM $ 0.0525
-0.86%
$ 47.21 million $ 1.13 million
Mar 19, 2 PM $ 0.0529
+1.91%
$ 47.62 million $ 1.35 million
Mar 19, 1 PM $ 0.0519
-2.71%
$ 46.73 million $ 1.57 million
Mar 19, 12 PM $ 0.0534
-0.97%
$ 48.02 million $ 1.72 million
Mar 19, 11 AM $ 0.0539
-0.05%
$ 48.49 million $ 1.92 million
Mar 19, 10 AM $ 0.0539
+0.06%
$ 48.52 million $ 2.09 million
Mar 19, 9 AM $ 0.0539
-0.01%
$ 48.48 million $ 2.17 million
Mar 19, 8 AM $ 0.0539
+0.05%
$ 48.49 million $ 2.21 million
Mar 19, 7 AM $ 0.0538
-0.06%
$ 48.46 million $ 2.31 million
Mar 19, 6 AM $ 0.0539
+0.00%
$ 48.49 million $ 2.31 million
Mar 19, 5 AM $ 0.0539
+0.04%
$ 48.49 million $ 2.4 million
Mar 19, 4 AM $ 0.0539
+0.04%
$ 48.47 million $ 2.52 million
Mar 19, 3 AM $ 0.0538
-0.35%
$ 48.45 million $ 2.53 million
Mar 19, 2 AM $ 0.054
+1.49%
$ 48.62 million $ 2.52 million
Mar 19, 1 AM $ 0.0532
-0.45%
$ 47.91 million $ 2.52 million
Mar 19, 12 AM $ 0.0535
-1.00%
$ 48.13 million $ 2.52 million
Mar 18, 11 PM $ 0.054
-0.32%
$ 48.62 million $ 2.51 million
Mar 18, 10 PM $ 0.0542
-0.71%
$ 48.77 million $ 2.5 million
Mar 18, 9 PM $ 0.0546
+0.21%
$ 49.12 million $ 2.5 million
Mar 18, 8 PM $ 0.0545
+0.02%
$ 49.02 million $ 2.5 million
Mar 18, 7 PM $ 0.0545
-0.04%
$ 49.01 million $ 2.47 million
Mar 18, 6 PM $ 0.0545
+0.03%
$ 49.03 million $ 2.45 million
Mar 18, 5 PM $ 0.0545
-0.14%
$ 49.01 million $ 2.42 million