AI Companions Historical Data

AIC Page 46
Download
Date Close Price change Market cap Trading volume
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
Mar 18, 4 PM $ 0.0545
-0.75%
$ 49.07 million $ 2.4 million
Mar 18, 3 PM $ 0.0549
-0.23%
$ 49.45 million $ 2.38 million
Mar 18, 2 PM $ 0.0551
-3.03%
$ 49.56 million $ 2.13 million
Mar 18, 1 PM $ 0.0568
+3.06%
$ 51.11 million $ 1.89 million
Mar 18, 12 PM $ 0.0551
-0.36%
$ 49.58 million $ 1.76 million
Mar 18, 11 AM $ 0.0553
-0.32%
$ 49.76 million $ 1.52 million
Mar 18, 10 AM $ 0.0555
+1.16%
$ 49.92 million $ 1.34 million
Mar 18, 9 AM $ 0.0548
+0.66%
$ 49.35 million $ 1.26 million
Mar 18, 8 AM $ 0.0545
+0.33%
$ 49.03 million $ 1.21 million
Mar 18, 7 AM $ 0.0543
+0.07%
$ 48.86 million $ 1.09 million
Mar 18, 6 AM $ 0.0543
-0.23%
$ 48.83 million $ 1.01 million
Mar 18, 5 AM $ 0.0544
+0.31%
$ 48.96 million $ 929,239
Mar 18, 4 AM $ 0.0542
-0.16%
$ 48.82 million $ 832,620
Mar 18, 3 AM $ 0.0543
+0.53%
$ 48.88 million $ 845,375
Mar 18, 2 AM $ 0.054
+0.99%
$ 48.62 million $ 875,416
Mar 18, 1 AM $ 0.0535
+1.22%
$ 48.17 million $ 888,090
Mar 18, 12 AM $ 0.0529
-2.76%
$ 47.59 million $ 916,308
Mar 17, 11 PM $ 0.0544
-0.19%
$ 48.94 million $ 943,959
Mar 17, 10 PM $ 0.0545
+1.14%
$ 49.03 million $ 958,543
Mar 17, 9 PM $ 0.0539
-0.16%
$ 48.48 million $ 965,797
Mar 17, 8 PM $ 0.0539
-0.03%
$ 48.55 million $ 977,296
Mar 17, 7 PM $ 0.054
-0.95%
$ 48.57 million $ 976,782
Mar 17, 6 PM $ 0.0544
-0.08%
$ 48.99 million $ 984,267
Mar 17, 5 PM $ 0.0545
+0.15%
$ 49.03 million $ 984,854
Mar 17, 4 PM $ 0.0544
-1.11%
$ 48.99 million $ 963,101
Mar 17, 3 PM $ 0.055
-0.12%
$ 49.52 million $ 944,874
Mar 17, 2 PM $ 0.0551
+0.33%
$ 49.6 million $ 964,441
Mar 17, 1 PM $ 0.0549
-0.47%
$ 49.44 million $ 1.03 million
Mar 17, 12 PM $ 0.0552
+0.00%
$ 49.65 million $ 1.03 million
Mar 17, 11 AM $ 0.0551
-0.20%
$ 49.66 million $ 1.06 million
Mar 17, 10 AM $ 0.0552
-0.77%
$ 49.72 million $ 1.07 million
Mar 17, 9 AM $ 0.0557
-1.77%
$ 50.11 million $ 1.1 million
Mar 17, 8 AM $ 0.0567
+0.72%
$ 51.01 million $ 1.11 million
Mar 17, 7 AM $ 0.0563
-0.64%
$ 50.64 million $ 1.16 million
Mar 17, 6 AM $ 0.0566
-0.05%
$ 50.97 million $ 1.21 million
Mar 17, 5 AM $ 0.0567
+0.37%
$ 50.99 million $ 1.26 million
Mar 17, 4 AM $ 0.0564
-0.06%
$ 50.8 million $ 1.32 million
Mar 17, 3 AM $ 0.0565
+0.72%
$ 50.83 million $ 1.38 million
Mar 17, 2 AM $ 0.0561
-0.47%
$ 50.46 million $ 1.47 million
Mar 17, 1 AM $ 0.0563
-0.05%
$ 50.73 million $ 1.48 million
Mar 17, 12 AM $ 0.0563
-0.22%
$ 50.68 million $ 1.48 million
Mar 16, 11 PM $ 0.0564
+0.25%
$ 50.75 million $ 1.49 million
Mar 16, 10 PM $ 0.0562
-0.70%
$ 50.62 million $ 1.54 million
Mar 16, 9 PM $ 0.0566
-0.04%
$ 50.98 million $ 1.6 million
Mar 16, 8 PM $ 0.0567
-0.24%
$ 51 million $ 1.6 million
Mar 16, 7 PM $ 0.0568
+1.09%
$ 51.13 million $ 1.61 million
Mar 16, 6 PM $ 0.0562
-0.91%
$ 50.57 million $ 1.6 million
Mar 16, 5 PM $ 0.0567
+0.07%
$ 51.04 million $ 1.6 million